TIDMNXT

RNS Number : 9136R

Next PLC

08 July 2022

NEXT plc

For immediate release

08 July 2022

Transaction in Own Shares

NEXT plc announces that it has today purchased on market 81,459 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6273.5949 pence per Share.

The highest price paid per Share was 6332p and the lowest price paid per Share was 6170p.

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

Following the purchase, the Company's registered share capital consists of 129,417,125 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             46,459           6278.65 
     CHIX             26,000           6264.21 
     BATE              9,000           6274.64 
 
 
 Number of        Price per 
    Shares    Share (Pence)   Trading venue   Time of transaction 
         9             6314             LSE              16:26:41 
        36             6318             LSE              16:25:32 
        14             6318             LSE              16:25:32 
        10             6318            BATE              16:25:29 
        41             6318             LSE              16:25:29 
        24             6318             LSE              16:25:29 
        52             6318             LSE              16:25:29 
       105             6316             LSE              16:25:21 
        11             6318            BATE              16:25:19 
        16             6316            BATE              16:25:13 
        25             6316             LSE              16:25:13 
        14             6316             LSE              16:25:13 
        24             6316             LSE              16:25:13 
        20             6316             LSE              16:25:13 
         7             6316             LSE              16:25:13 
        91             6314             LSE              16:25:04 
        22             6318            BATE              16:25:01 
        12             6318            CHIX              16:25:00 
        19             6318            CHIX              16:25:00 
       122             6318             LSE              16:25:00 
        91             6318             LSE              16:25:00 
        18             6318            BATE              16:24:49 
        27             6318            CHIX              16:24:44 
        27             6318            CHIX              16:24:44 
        99             6318             LSE              16:24:44 
        60             6318             LSE              16:24:44 
        42             6318             LSE              16:24:44 
        27             6318            CHIX              16:24:38 
        49             6318             LSE              16:24:38 
        94             6318             LSE              16:24:38 
        16             6320            BATE              16:24:35 
         7             6318            BATE              16:24:27 
        19             6318            BATE              16:24:15 
        37             6314             LSE              16:24:04 
        49             6314             LSE              16:24:04 
       128             6316             LSE              16:24:03 
        34             6316             LSE              16:24:03 
        27             6316             LSE              16:24:03 
        35             6316             LSE              16:24:03 
        51             6316             LSE              16:24:03 
         4             6316            BATE              16:23:59 
        14             6316            BATE              16:23:59 
        17             6316            BATE              16:23:59 
       150             6316             LSE              16:23:59 
        88             6316             LSE              16:23:44 
        11             6316             LSE              16:23:44 
        28             6314            CHIX              16:23:37 
        20             6318            BATE              16:23:36 
        25             6318            CHIX              16:23:36 
        53             6320             LSE              16:23:35 
        22             6320             LSE              16:23:35 
         9             6320             LSE              16:23:35 
        52             6320             LSE              16:23:35 
        25             6320             LSE              16:23:35 
        50             6320             LSE              16:23:35 
        23             6320             LSE              16:23:35 
        11             6320            BATE              16:23:19 
        11             6320            CHIX              16:23:19 
        22             6320            CHIX              16:23:19 
        55             6320             LSE              16:23:19 
        53             6320             LSE              16:23:19 
       264             6320             LSE              16:23:19 
        30             6318            BATE              16:23:14 
        10             6318            BATE              16:23:14 
        29             6316            CHIX              16:23:14 
         4             6316             LSE              16:22:50 
        97             6316             LSE              16:22:48 
        49             6316             LSE              16:22:48 
        27             6316            BATE              16:22:42 
        27             6316            CHIX              16:22:42 
        40             6316             LSE              16:22:33 
        49             6316             LSE              16:22:33 
        14             6316             LSE              16:22:33 
       170             6316             LSE              16:22:33 
        31             6316            BATE              16:22:23 
        33             6316            BATE              16:22:23 
       165             6316             LSE              16:22:17 
       149             6316             LSE              16:22:17 
       100             6316             LSE              16:22:17 
        25             6314            CHIX              16:21:51 
        27             6314            CHIX              16:21:51 
        19             6316            BATE              16:21:38 
        49             6316            CHIX              16:21:38 
        99             6316             LSE              16:21:38 
        99             6316             LSE              16:21:38 
        20             6316             LSE              16:21:32 
        74             6316             LSE              16:21:32 
        94             6318             LSE              16:21:26 
        18             6318            BATE              16:21:25 
        95             6316             LSE              16:21:10 
        54             6316             LSE              16:21:10 
        67             6316             LSE              16:21:10 
       172             6316             LSE              16:21:10 
        13             6314            BATE              16:21:09 
        31             6314            BATE              16:21:09 
        20             6314             LSE              16:21:09 
        27             6312            CHIX              16:20:36 
        38             6314            BATE              16:20:35 
        27             6314            CHIX              16:20:35 
        39             6316             LSE              16:20:35 
        49             6316             LSE              16:20:35 
        53             6316             LSE              16:20:35 
        52             6316             LSE              16:20:35 
       165             6316             LSE              16:20:35 
        17             6316            BATE              16:20:11 
         1             6316            BATE              16:20:11 
        30             6316            CHIX              16:20:11 
        92             6316             LSE              16:20:10 
        91             6318             LSE              16:20:00 
       129             6318             LSE              16:20:00 
         7             6320            BATE              16:19:55 
        12             6320            BATE              16:19:55 
        37             6318            CHIX              16:19:40 
        18             6320            BATE              16:19:37 
        45             6322             LSE              16:19:37 
        52             6322             LSE              16:19:37 
        47             6322             LSE              16:19:23 
        53             6322             LSE              16:19:23 
        18             6316            BATE              16:19:18 
         2             6316            BATE              16:19:18 
        29             6316            CHIX              16:19:12 
        38             6316            CHIX              16:19:12 
        39             6316             LSE              16:19:12 
        71             6316             LSE              16:19:12 
        53             6316             LSE              16:19:12 
        52             6316             LSE              16:19:12 
        35             6316             LSE              16:19:12 
        35             6316             LSE              16:19:12 
       103             6316             LSE              16:19:12 
       210             6316             LSE              16:19:12 
        17             6318            BATE              16:19:00 
        27             6316             LSE              16:18:49 
        18             6316            BATE              16:18:36 
        16             6316            BATE              16:18:24 
         3             6316            BATE              16:18:24 
        27             6312            CHIX              16:18:04 
        16             6316            BATE              16:18:01 
        53             6316             LSE              16:18:01 
        45             6316             LSE              16:18:01 
        96             6316             LSE              16:17:58 
        40             6316             LSE              16:17:58 
         1             6314            CHIX              16:17:57 
        28             6314            BATE              16:17:50 
        31             6312            CHIX              16:17:36 
       118             6312             LSE              16:17:36 
        40             6312             LSE              16:17:36 
        10             6312             LSE              16:17:36 
       124             6312             LSE              16:17:36 
       149             6312             LSE              16:17:36 
        14             6312             LSE              16:17:26 
        64             6312             LSE              16:17:26 
        35             6312             LSE              16:17:26 
        32             6312             LSE              16:17:26 
        26             6312             LSE              16:17:26 
        16             6312            BATE              16:17:16 
        25             6308            BATE              16:17:16 
        26             6312            CHIX              16:17:03 
        18             6312             LSE              16:16:51 
        27             6314            BATE              16:16:47 
        24             6314            CHIX              16:16:47 
        57             6314            CHIX              16:16:47 
        70             6314             LSE              16:16:47 
        97             6316             LSE              16:16:37 
       133             6316             LSE              16:16:37 
        10             6316            CHIX              16:16:35 
        56             6316            BATE              16:16:24 
        13             6314             LSE              16:16:14 
         6             6314             LSE              16:16:14 
        61             6314             LSE              16:16:14 
        65             6314             LSE              16:16:14 
        72             6312             LSE              16:15:48 
        41             6310             LSE              16:15:39 
        18             6312            BATE              16:15:27 
       157             6312             LSE              16:15:27 
        19             6310            BATE              16:15:19 
       103             6308             LSE              16:15:10 
        69             6306             LSE              16:15:04 
        16             6308            BATE              16:14:47 
         2             6308            BATE              16:14:47 
        25             6308            CHIX              16:14:47 
       105             6310             LSE              16:14:45 
         6             6312            BATE              16:14:38 
        11             6312            BATE              16:14:38 
        24             6314            BATE              16:14:30 
        10             6316             LSE              16:14:30 
        10             6316             LSE              16:14:30 
        28             6316             LSE              16:14:30 
        53             6314             LSE              16:14:30 
        52             6316             LSE              16:14:30 
        53             6316             LSE              16:14:30 
        29             6318            CHIX              16:14:05 
        14             6318            CHIX              16:14:05 
        13             6318            CHIX              16:14:05 
        27             6318            CHIX              16:14:05 
        85             6318             LSE              16:14:05 
        93             6320             LSE              16:13:55 
        30             6320             LSE              16:13:55 
        53             6320             LSE              16:13:55 
        16             6320            BATE              16:13:48 
        35             6320             LSE              16:13:48 
         1             6320             LSE              16:13:48 
        76             6320             LSE              16:13:48 
        75             6320             LSE              16:13:48 
        22             6320            BATE              16:13:32 
         2             6320            BATE              16:13:32 
       104             6320             LSE              16:13:10 
        49             6318             LSE              16:13:04 
        16             6318            BATE              16:13:01 
        93             6318             LSE              16:13:01 
         1             6318             LSE              16:13:01 
        28             6318            BATE              16:12:43 
        34             6318            CHIX              16:12:43 
       109             6318             LSE              16:12:43 
        17             6320            BATE              16:12:14 
        36             6320            CHIX              16:12:14 
        16             6322            BATE              16:12:10 
        16             6322            BATE              16:12:10 
       101             6322             LSE              16:12:10 
       139             6320             LSE              16:12:04 
        86             6320             LSE              16:12:04 
         3             6320             LSE              16:12:04 
        23             6326            BATE              16:11:19 
        29             6326            CHIX              16:11:19 
         8             6326             LSE              16:11:19 
        52             6326             LSE              16:11:19 
        40             6326             LSE              16:11:19 
        99             6324             LSE              16:11:19 
        17             6328            BATE              16:10:58 
        17             6328            BATE              16:10:58 
        28             6328            CHIX              16:10:58 
        85             6328             LSE              16:10:58 
       104             6328             LSE              16:10:58 
        93             6328             LSE              16:10:58 
       122             6328             LSE              16:10:58 
        58             6328            BATE              16:10:34 
         5             6328            BATE              16:10:34 
        29             6328            CHIX              16:10:34 
        24             6328            CHIX              16:10:34 
       104             6328             LSE              16:10:34 
       186             6328             LSE              16:10:34 
        18             6330            BATE              16:10:24 
        27             6324             LSE              16:09:13 
        29             6324             LSE              16:09:13 
        41             6324             LSE              16:09:13 
        15             6324            CHIX              16:09:11 
        13             6324            CHIX              16:09:11 
        29             6324            CHIX              16:09:06 
         9             6324            CHIX              16:09:06 
        17             6324            BATE              16:09:03 
        21             6326            BATE              16:09:03 
        18             6326            BATE              16:09:03 
        17             6324            CHIX              16:09:03 
        53             6328             LSE              16:09:01 
        38             6328             LSE              16:09:01 
       104             6328             LSE              16:08:57 
        52             6328             LSE              16:08:57 
        28             6328             LSE              16:08:57 
        53             6326             LSE              16:08:35 
        30             6326             LSE              16:08:35 
        97             6326             LSE              16:08:31 
        25             6326             LSE              16:08:31 
        52             6324             LSE              16:08:21 
        15             6324            BATE              16:08:20 
         2             6324            BATE              16:08:20 
        11             6324            BATE              16:08:18 
         8             6324            BATE              16:08:18 
        16             6324            BATE              16:08:17 
        43             6324             LSE              16:08:17 
        24             6322            CHIX              16:08:08 
        11             6322            CHIX              16:08:08 
        13             6322            CHIX              16:08:08 
         5             6322            CHIX              16:08:08 
        20             6322            CHIX              16:08:03 
        52             6326             LSE              16:07:44 
        50             6326             LSE              16:07:44 
        53             6326             LSE              16:07:44 
        20             6326             LSE              16:07:44 
        22             6326             LSE              16:07:44 
       100             6324             LSE              16:07:44 
        13             6326            BATE              16:07:24 
         8             6326            BATE              16:07:24 
        15             6324             LSE              16:07:16 
        81             6324             LSE              16:07:16 
        18             6324            BATE              16:07:15 
        46             6324             LSE              16:07:15 
        48             6324             LSE              16:07:15 
        26             6320            CHIX              16:06:45 
        27             6320            CHIX              16:06:45 
        18             6322            BATE              16:06:42 
        19             6322            BATE              16:06:42 
        17             6322            BATE              16:06:42 
         7             6322             LSE              16:06:42 
        52             6322             LSE              16:06:42 
        36             6322             LSE              16:06:42 
        53             6322             LSE              16:06:42 
        52             6322             LSE              16:06:42 
        25             6322             LSE              16:06:42 
        99             6322             LSE              16:06:42 
        19             6320             LSE              16:06:23 
        66             6320             LSE              16:06:23 
        16             6320            BATE              16:05:52 
        17             6320            BATE              16:05:52 
        25             6320            CHIX              16:05:52 
        12             6320             LSE              16:05:52 
        35             6320             LSE              16:05:52 
        45             6320             LSE              16:05:52 
        52             6326             LSE              16:05:42 
        70             6326             LSE              16:05:42 
        53             6326             LSE              16:05:42 
        17             6326             LSE              16:05:42 
        50             6326             LSE              16:05:42 
        17             6330            BATE              16:05:17 
        28             6328            CHIX              16:05:17 
         6             6330            CHIX              16:05:17 
         5             6330            CHIX              16:05:17 
        37             6330            CHIX              16:05:17 
        89             6330             LSE              16:05:17 
         4             6332            BATE              16:05:16 
        25             6332            BATE              16:05:16 
        51             6332            CHIX              16:05:16 
        91             6332             LSE              16:05:16 
         3             6332             LSE              16:05:16 
        74             6328             LSE              16:05:04 
        20             6328             LSE              16:05:04 
        25             6328             LSE              16:05:00 
        66             6328             LSE              16:05:00 
        17             6328            BATE              16:04:51 
         9             6328             LSE              16:04:51 
        91             6328             LSE              16:04:51 
        13             6328             LSE              16:04:51 
        18             6328            BATE              16:04:43 
        25             6328            BATE              16:04:43 
        40             6326            CHIX              16:04:21 
        88             6322             LSE              16:04:09 
         6             6324             LSE              16:04:09 
        79             6324             LSE              16:04:09 
       114             6322             LSE              16:04:01 
        27             6322            CHIX              16:03:42 
        48             6322            CHIX              16:03:42 
        33             6324            BATE              16:03:41 
        16             6324            BATE              16:03:41 
        34             6324            CHIX              16:03:41 
        50             6324             LSE              16:03:41 
        28             6324             LSE              16:03:41 
       105             6324             LSE              16:03:41 
        88             6324             LSE              16:03:41 
        36             6322            CHIX              16:03:07 
       101             6322             LSE              16:03:07 
        35             6322             LSE              16:03:07 
        39             6322             LSE              16:03:07 
        60             6322             LSE              16:03:07 
        54             6322             LSE              16:03:07 
        53             6322             LSE              16:03:07 
        52             6322             LSE              16:03:07 
       227             6322             LSE              16:03:07 
        17             6322            BATE              16:03:00 
        54             6324            BATE              16:02:51 
        21             6324            BATE              16:02:50 
         7             6324            CHIX              16:02:20 
        21             6324            CHIX              16:02:20 
        27             6322            CHIX              16:02:14 
        50             6322             LSE              16:02:14 
        35             6322             LSE              16:02:14 
        17             6324            BATE              16:02:05 
        21             6324            BATE              16:02:05 
        17             6326            BATE              16:02:05 
        29             6326            CHIX              16:02:05 
        95             6326             LSE              16:02:05 
        19             6330            BATE              16:01:36 
         1             6330            BATE              16:01:36 
        29             6330            CHIX              16:01:36 
        96             6330             LSE              16:01:36 
         9             6330             LSE              16:01:36 
       150             6322             LSE              16:01:19 
        27             6322            BATE              16:00:52 
        53             6322             LSE              16:00:52 
        50             6322             LSE              16:00:52 
        44             6322             LSE              16:00:52 
        56             6322             LSE              16:00:52 
        26             6322            CHIX              16:00:45 
         1             6326            CHIX              16:00:41 
        26             6326            CHIX              16:00:39 
         6             6326            CHIX              16:00:39 
        25             6330            CHIX              16:00:23 
        29             6330             LSE              16:00:23 
        70             6330             LSE              16:00:23 
         8             6330            CHIX              16:00:22 
        11             6330            CHIX              16:00:20 
         6             6330            CHIX              16:00:20 
        17             6328            CHIX              16:00:15 
        28             6328            CHIX              15:59:10 
        28             6328             LSE              15:59:10 
        28             6328             LSE              15:59:10 
        33             6328             LSE              15:59:10 
        17             6330            BATE              15:58:53 
        35             6330            BATE              15:58:53 
        27             6330            CHIX              15:58:53 
        43             6330             LSE              15:58:53 
        70             6330             LSE              15:58:53 
        90             6330             LSE              15:58:53 
        94             6330             LSE              15:58:53 
        32             6328            CHIX              15:58:43 
         4             6328             LSE              15:58:43 
        12             6328             LSE              15:58:43 
        78             6328             LSE              15:58:43 
        30             6328             LSE              15:58:43 
        66             6324            CHIX              15:58:35 
        30             6326            CHIX              15:58:26 
        54             6326             LSE              15:58:26 
        16             6328            BATE              15:58:18 
        21             6328            BATE              15:58:18 
        18             6326            BATE              15:58:18 
        28             6326            CHIX              15:58:18 
         2             6326            CHIX              15:58:11 
        28             6326            CHIX              15:57:46 
        27             6326            CHIX              15:57:45 
       101             6326             LSE              15:57:45 
        46             6326             LSE              15:57:36 
         5             6326             LSE              15:57:36 
        35             6326             LSE              15:57:36 
        13             6320            BATE              15:57:03 
         3             6320            BATE              15:57:03 
        22             6320            BATE              15:57:03 
        26             6320            CHIX              15:57:03 
        26             6322            CHIX              15:57:01 
        24             6324            CHIX              15:57:01 
        28             6322            CHIX              15:57:01 
        97             6322             LSE              15:57:01 
        59             6324             LSE              15:57:00 
        34             6324             LSE              15:57:00 
         8             6320            CHIX              15:56:56 
         8             6320            CHIX              15:56:56 
         3             6322            BATE              15:56:48 
        16             6322            BATE              15:56:48 
         8             6320            CHIX              15:56:22 
        24             6320            CHIX              15:56:04 
        15             6322            BATE              15:55:57 
        16             6322            BATE              15:55:19 
        90             6322             LSE              15:55:19 
        57             6324             LSE              15:55:04 
        47             6324             LSE              15:55:04 
        11             6324            BATE              15:54:41 
         9             6324            BATE              15:54:41 
        29             6324            CHIX              15:54:41 
         1             6324            BATE              15:54:04 
        18             6324            BATE              15:54:04 
        19             6324            BATE              15:54:04 
        29             6324            CHIX              15:53:40 
        27             6324            CHIX              15:53:40 
        27             6322            CHIX              15:53:25 
        27             6324            CHIX              15:53:25 
        38             6322            CHIX              15:53:25 
        49             6322             LSE              15:53:25 
        52             6322             LSE              15:53:25 
        19             6326            BATE              15:53:21 
        29             6326            CHIX              15:53:21 
        53             6328             LSE              15:53:11 
        26             6328            CHIX              15:53:10 
        27             6328            CHIX              15:53:09 
        25             6328            CHIX              15:53:09 
        56             6328             LSE              15:53:09 
        35             6328             LSE              15:53:09 
        18             6330            BATE              15:52:57 
        17             6330            BATE              15:52:57 
         4             6330            BATE              15:52:57 
        16             6326            BATE              15:52:38 
        19             6326            BATE              15:52:38 
        26             6322            CHIX              15:52:38 
        16             6328            CHIX              15:52:38 
        13             6328            CHIX              15:52:38 
        97             6328             LSE              15:52:38 
       268             6328             LSE              15:52:38 
        19             6324            BATE              15:52:30 
        25             6322            CHIX              15:52:30 
        92             6322             LSE              15:52:30 
        17             6324            BATE              15:52:23 
        17             6324            BATE              15:52:22 
        18             6324            BATE              15:52:22 
        26             6324            CHIX              15:52:22 
        26             6324            CHIX              15:52:22 
        63             6324             LSE              15:52:22 
        75             6324             LSE              15:52:21 
        34             6322            CHIX              15:52:07 
        74             6322             LSE              15:52:07 
        13             6322             LSE              15:52:07 
        98             6318             LSE              15:51:07 
        19             6318            BATE              15:51:06 
        35             6318            BATE              15:51:06 
        18             6316            BATE              15:50:58 
         1             6318            BATE              15:50:51 
        17             6316            BATE              15:50:30 
        27             6316            CHIX              15:50:04 
       100             6314             LSE              15:50:04 
        85             6316             LSE              15:50:00 
        19             6316            BATE              15:49:36 
        17             6316            BATE              15:49:30 
         1             6316            BATE              15:49:30 
        24             6316            CHIX              15:49:30 
        18             6318            BATE              15:49:17 
        10             6318            BATE              15:49:17 
         6             6318            BATE              15:49:17 
        27             6318            CHIX              15:49:17 
        29             6320            CHIX              15:48:55 
        96             6320             LSE              15:48:55 
        19             6316            BATE              15:48:29 
        29             6316            CHIX              15:48:07 
        15             6318            BATE              15:48:06 
        17             6318            BATE              15:48:06 
        17             6318            BATE              15:48:06 
        39             6318            CHIX              15:48:06 
        42             6318             LSE              15:48:06 
        70             6318             LSE              15:48:06 
        29             6320            CHIX              15:48:05 
        18             6320            BATE              15:48:02 
        29             6320            CHIX              15:48:02 
       112             6322             LSE              15:48:00 
        18             6318            BATE              15:47:49 
        19             6318            BATE              15:47:38 
         2             6318            CHIX              15:47:38 
        32             6316            CHIX              15:47:22 
        25             6308            CHIX              15:46:58 
        96             6308             LSE              15:46:58 
        37             6312            BATE              15:46:42 
         8             6314            BATE              15:46:42 
        21             6314            BATE              15:46:42 
        15             6310            CHIX              15:46:42 
        11             6310            CHIX              15:46:42 
        87             6310             LSE              15:46:42 
        15             6310            CHIX              15:46:14 
        14             6310            CHIX              15:46:14 
        26             6310            CHIX              15:46:14 
       101             6310             LSE              15:46:14 
        28             6314            CHIX              15:46:13 
        19             6320            BATE              15:46:06 
        72             6320            CHIX              15:45:27 
        25             6318            CHIX              15:45:27 
        19             6320            BATE              15:45:24 
        17             6322            BATE              15:45:24 
         2             6322            BATE              15:45:24 
        29             6320            CHIX              15:45:24 
        28             6322            CHIX              15:45:24 
        34             6322            CHIX              15:45:24 
        46             6322             LSE              15:45:24 
        52             6322             LSE              15:45:24 
        88             6322             LSE              15:45:24 
        23             6324            BATE              15:45:03 
        26             6324            BATE              15:44:58 
        19             6320            BATE              15:44:29 
        29             6320            CHIX              15:44:29 
        34             6320            CHIX              15:44:29 
        92             6320             LSE              15:44:29 
        27             6322            CHIX              15:44:26 
         9             6322            CHIX              15:44:16 
        18             6322            CHIX              15:44:16 
        53             6316             LSE              15:43:10 
        25             6314            CHIX              15:42:58 
        24             6314            CHIX              15:42:56 
        52             6314             LSE              15:42:56 
        42             6314             LSE              15:42:56 
        20             6310             LSE              15:42:11 
        16             6310             LSE              15:42:11 
        54             6310             LSE              15:42:11 
        86             6308             LSE              15:42:11 
        19             6308            BATE              15:42:10 
        21             6310            CHIX              15:42:04 
         8             6310            CHIX              15:42:03 
         1             6312            BATE              15:42:02 
        18             6312            BATE              15:42:02 
        26             6310            CHIX              15:41:34 
        79             6310             LSE              15:41:34 
        11             6310             LSE              15:41:34 
        16             6306            BATE              15:41:16 
        25             6306            CHIX              15:41:11 
        19             6302            BATE              15:40:30 
        69             6302             LSE              15:40:30 
        33             6302             LSE              15:40:30 
       183             6304            CHIX              15:40:28 
       183             6304             LSE              15:40:28 
         2             6304             LSE              15:40:28 
        16             6294            BATE              15:40:04 
        27             6294            CHIX              15:40:02 
        31             6296            CHIX              15:39:21 
        28             6296            CHIX              15:39:21 
        16             6300            BATE              15:39:18 
        19             6300            BATE              15:39:18 
       150             6300            CHIX              15:39:18 
        50             6298             LSE              15:39:18 
        70             6298             LSE              15:39:18 
       262             6300             LSE              15:39:18 
        43             6300            BATE              15:39:02 
        22             6292            BATE              15:39:02 
        92             6292             LSE              15:39:02 
        33             6290            BATE              15:38:27 
        40             6290             LSE              15:38:27 
        35             6290             LSE              15:38:27 
        65             6290             LSE              15:38:27 
         7             6288            BATE              15:38:05 
         9             6288            BATE              15:38:05 
        24             6288            CHIX              15:38:05 
        26             6290            CHIX              15:38:05 
        27             6290            BATE              15:37:30 
        16             6290            BATE              15:36:59 
        29             6290            CHIX              15:36:59 
       104             6290             LSE              15:36:59 
        27             6290            CHIX              15:35:54 
        50             6290             LSE              15:35:12 
         3             6290             LSE              15:35:12 
        52             6290             LSE              15:35:12 
        50             6290             LSE              15:35:12 
        18             6284            BATE              15:34:31 
        61             6284            CHIX              15:34:31 
        62             6284            CHIX              15:34:31 
        27             6284            CHIX              15:34:31 
        92             6286             LSE              15:34:31 
        18             6288            BATE              15:34:30 
        26             6286            CHIX              15:33:56 
        11             6288            BATE              15:33:46 
         5             6288            BATE              15:33:46 
        26             6288            CHIX              15:33:44 
       100             6288             LSE              15:33:44 
        16             6286            CHIX              15:33:26 
        14             6280            CHIX              15:33:02 
        11             6280            CHIX              15:33:01 
        63             6280             LSE              15:33:00 
        26             6280             LSE              15:33:00 
        26             6282            CHIX              15:32:50 
        24             6284            CHIX              15:32:31 
       115             6284             LSE              15:32:31 
       100             6282             LSE              15:32:31 
        25             6284            BATE              15:32:28 
        20             6286            BATE              15:32:28 
        16             6288            BATE              15:32:28 
        19             6288            BATE              15:32:28 
        34             6286            CHIX              15:32:28 
        27             6288            CHIX              15:32:28 
        48             6288             LSE              15:32:28 
        52             6288             LSE              15:32:28 
        53             6288             LSE              15:32:28 
        52             6288             LSE              15:32:28 
        20             6288             LSE              15:32:28 
        35             6288             LSE              15:32:28 
        39             6288             LSE              15:32:28 
        35             6286             LSE              15:32:28 
        55             6286             LSE              15:32:28 
       102             6288             LSE              15:32:24 
        16             6292            BATE              15:31:56 
         2             6294            BATE              15:31:56 
        16             6292            BATE              15:31:55 
        19             6292            BATE              15:31:54 
        29             6290            CHIX              15:31:54 
        99             6290             LSE              15:31:54 
        28             6292            CHIX              15:31:33 
        24             6292            CHIX              15:31:27 
        87             6292             LSE              15:31:27 
        19             6288            CHIX              15:30:50 
         5             6286            BATE              15:30:44 
        89             6286             LSE              15:30:02 
       137             6288             LSE              15:30:00 
        16             6284            BATE              15:29:51 
        25             6284            CHIX              15:29:51 
        28             6284            CHIX              15:29:51 
        18             6278            BATE              15:29:04 
         1             6278            BATE              15:29:04 
        24             6278            CHIX              15:29:04 
        60             6278             LSE              15:29:04 
        40             6278             LSE              15:29:04 
        29             6282            CHIX              15:28:35 
        17             6282            BATE              15:28:17 
        18             6282            BATE              15:28:17 
        25             6282            CHIX              15:28:17 
        27             6284            CHIX              15:28:16 
        28             6284            CHIX              15:28:07 
        28             6284             LSE              15:28:07 
        70             6284             LSE              15:28:07 
        29             6278            CHIX              15:27:17 
         5             6282            BATE              15:26:42 
        15             6278            BATE              15:25:34 
        13             6278            BATE              15:25:34 
        26             6278            CHIX              15:25:34 
        26             6278            CHIX              15:25:34 
        26             6278            CHIX              15:24:56 
        85             6278             LSE              15:24:56 
         3             6282            CHIX              15:24:26 
        25             6282            CHIX              15:24:26 
        21             6282            BATE              15:24:19 
         2             6282            BATE              15:24:19 
        17             6276            BATE              15:23:51 
        25             6278            CHIX              15:23:14 
        26             6276            CHIX              15:23:14 
        15             6276            CHIX              15:22:45 
        18             6274            BATE              15:22:24 
        13             6276            BATE              15:22:24 
         7             6276            BATE              15:22:24 
        30             6276            CHIX              15:22:24 
        33             6280            CHIX              15:22:19 
        85             6278             LSE              15:22:19 
        13             6270            BATE              15:20:53 
         4             6270            BATE              15:20:53 
        21             6270            BATE              15:20:53 
        26             6270            CHIX              15:20:53 
        15             6270            CHIX              15:20:53 
         9             6270            CHIX              15:20:53 
         7             6272            CHIX              15:20:16 
        17             6272            CHIX              15:20:16 
        19             6274            BATE              15:20:11 
        87             6272             LSE              15:19:57 
        94             6274             LSE              15:19:56 
        18             6274            BATE              15:19:44 
         5             6270            BATE              15:18:58 
        12             6270            BATE              15:18:58 
        27             6270            CHIX              15:18:58 
        70             6270             LSE              15:18:58 
        28             6262            CHIX              15:17:48 
        87             6262             LSE              15:17:48 
        34             6264            CHIX              15:17:25 
        14             6262             LSE              15:17:25 
        17             6258            BATE              15:16:45 
        27             6262            CHIX              15:16:45 
        23             6264            CHIX              15:16:45 
         4             6264            CHIX              15:16:45 
        93             6264             LSE              15:16:45 
         9             6270             LSE              15:16:21 
        88             6270             LSE              15:16:21 
        35             6268            BATE              15:15:53 
        24             6266            CHIX              15:15:30 
         4             6266            CHIX              15:15:30 
        37             6266            CHIX              15:15:30 
        11             6266            BATE              15:15:29 
         4             6266            BATE              15:15:29 
        11             6266            BATE              15:15:29 
         5             6262            BATE              15:15:00 
        32             6262            CHIX              15:14:41 
        19             6260            CHIX              15:14:41 
        26             6256            CHIX              15:14:07 
        24             6260            CHIX              15:13:59 
        24             6264            CHIX              15:13:55 
         2             6264            CHIX              15:13:55 
        50             6264             LSE              15:13:55 
        36             6264             LSE              15:13:55 
        18             6268            CHIX              15:13:54 
        16             6268            BATE              15:13:52 
        17             6268            BATE              15:13:52 
        28             6268            CHIX              15:13:52 
        27             6270            CHIX              15:13:52 
        25             6264            CHIX              15:12:29 
        23             6268            BATE              15:12:26 
         2             6270            CHIX              15:12:20 
        30             6270            CHIX              15:12:20 
       100             6270            CHIX              15:12:20 
        29             6270            CHIX              15:12:20 
        17             6274            BATE              15:12:18 
         3             6274            BATE              15:12:09 
        27             6272            CHIX              15:11:58 
        52             6272             LSE              15:11:58 
        53             6272             LSE              15:11:58 
        98             6268             LSE              15:11:42 
        16             6268            BATE              15:11:41 
        27             6268            CHIX              15:11:41 
        29             6264            BATE              15:10:30 
        28             6262            CHIX              15:10:06 
        31             6264            CHIX              15:10:04 
        17             6266            CHIX              15:10:02 
        13             6266            CHIX              15:10:02 
        17             6266            BATE              15:09:59 
        27             6268            CHIX              15:09:59 
        28             6268            CHIX              15:09:59 
        25             6268            CHIX              15:09:59 
       101             6266             LSE              15:09:59 
        37             6270            BATE              15:09:42 
        24             6262            CHIX              15:09:03 
        17             6266            BATE              15:08:53 
         4             6266            BATE              15:08:52 
        36             6260            CHIX              15:08:31 
       104             6260             LSE              15:08:31 
        25             6262            CHIX              15:08:30 
        20             6258            BATE              15:08:04 
        27             6258            CHIX              15:08:04 
        86             6258             LSE              15:08:04 
        14             6260            CHIX              15:07:23 
        14             6260            CHIX              15:07:23 
        24             6260            CHIX              15:07:23 
        27             6262            CHIX              15:07:23 
         4             6264            CHIX              15:07:20 
        20             6264            CHIX              15:07:20 
        95             6264             LSE              15:07:20 
        24             6266            BATE              15:07:10 
        27             6266            CHIX              15:06:40 
        46             6266            CHIX              15:06:40 
         2             6266             LSE              15:06:40 
        98             6266             LSE              15:06:40 
        38             6260            CHIX              15:06:09 
         4             6260            CHIX              15:06:09 
        22             6260            CHIX              15:06:09 
        27             6260            CHIX              15:06:09 
        17             6264            BATE              15:06:02 
        18             6262            BATE              15:06:02 
        17             6262            BATE              15:06:02 
        27             6262            CHIX              15:06:02 
        45             6264            CHIX              15:05:37 
        34             6258            CHIX              15:04:17 
         1             6262            BATE              15:04:04 
        17             6262            BATE              15:04:04 
         1             6262            BATE              15:04:04 
        16             6262            BATE              15:04:04 
        26             6262            CHIX              15:04:04 
        28             6262            CHIX              15:04:04 
         5             6262             LSE              15:04:04 
        95             6262             LSE              15:04:04 
        17             6264            BATE              15:03:31 
        66             6264             LSE              15:03:31 
         7             6264             LSE              15:03:31 
        20             6264             LSE              15:03:31 
        18             6262            BATE              15:03:24 
        18             6264            BATE              15:03:19 
         1             6264            BATE              15:03:19 
        11             6266            CHIX              15:03:19 
       104             6266            CHIX              15:03:19 
        95             6264            CHIX              15:03:19 
        17             6262            CHIX              15:03:05 
        17             6262            BATE              15:03:03 
        27             6262            BATE              15:03:03 
        24             6254            CHIX              15:02:50 
        47             6254             LSE              15:02:50 
        46             6254             LSE              15:02:50 
         5             6254             LSE              15:02:50 
        28             6256            CHIX              15:02:14 
         1             6256            CHIX              15:02:14 
        38             6256            CHIX              15:02:14 
        23             6256            CHIX              15:02:14 
        19             6256            BATE              15:02:07 
        33             6252            CHIX              15:01:30 
        85             6252             LSE              15:01:30 
        29             6254            CHIX              15:01:29 
        17             6256            BATE              15:00:26 
         1             6256            BATE              15:00:26 
        39             6256            BATE              15:00:26 
        28             6256            CHIX              15:00:26 
        25             6256            CHIX              15:00:26 
        30             6256            CHIX              15:00:26 
       103             6256             LSE              15:00:26 
        29             6260            CHIX              15:00:23 
         2             6260            BATE              14:59:50 
        24             6258            CHIX              14:59:20 
       101             6258             LSE              14:59:06 
        18             6258            BATE              14:58:46 
        38             6258            CHIX              14:58:46 
        20             6258            CHIX              14:58:46 
         4             6242            CHIX              14:57:21 
        25             6242            CHIX              14:57:21 
        32             6244            CHIX              14:57:21 
        78             6244            CHIX              14:57:21 
        26             6244            CHIX              14:57:21 
        16             6246            BATE              14:56:44 
         1             6246            BATE              14:56:44 
        24             6248            CHIX              14:56:44 
        19             6250            BATE              14:56:39 
        24             6250            CHIX              14:56:39 
        53             6250            CHIX              14:56:39 
        32             6250            CHIX              14:56:39 
        38             6250             LSE              14:56:39 
        67             6250             LSE              14:56:39 
        27             6250            CHIX              14:56:13 
        28             6250            CHIX              14:56:13 
        18             6250            CHIX              14:55:17 
        19             6242            BATE              14:55:00 
        29             6242            CHIX              14:55:00 
        24             6244            CHIX              14:54:32 
        27             6244            CHIX              14:54:32 
        94             6244             LSE              14:54:32 
        27             6246            CHIX              14:54:30 
        17             6244             LSE              14:54:25 
        39             6244             LSE              14:54:25 
        48             6244             LSE              14:54:24 
         8             6244             LSE              14:54:24 
        81             6244             LSE              14:54:24 
        29             6234            CHIX              14:53:17 
       101             6232             LSE              14:53:17 
        25             6232            CHIX              14:53:08 
        27             6234            CHIX              14:53:07 
        28             6236            CHIX              14:53:04 
        29             6236            CHIX              14:53:04 
        95             6236             LSE              14:53:04 
        17             6238            BATE              14:52:55 
         8             6234            BATE              14:52:44 
        13             6234            BATE              14:52:44 
        25             6232            CHIX              14:51:58 
        28             6230            CHIX              14:50:51 
        18             6234            BATE              14:50:42 
        27             6234            CHIX              14:50:42 
        28             6236            CHIX              14:50:42 
        36             6238            CHIX              14:50:42 
        29             6238            CHIX              14:50:42 
        28             6238            CHIX              14:50:42 
        59             6238            CHIX              14:50:42 
        22             6238            BATE              14:50:32 
        19             6238            BATE              14:50:32 
        29             6238            CHIX              14:50:32 
        26             6238            CHIX              14:50:32 
        28             6238            CHIX              14:50:32 
        86             6238             LSE              14:50:32 
         7             6242            CHIX              14:50:26 
         5             6242            CHIX              14:50:26 
        26             6238            CHIX              14:49:56 
         6             6240            CHIX              14:49:51 
        25             6240            CHIX              14:49:37 
        31             6240            CHIX              14:49:37 
        26             6244            CHIX              14:49:26 
        99             6244             LSE              14:49:26 
        17             6248            BATE              14:49:14 
        20             6248            BATE              14:49:14 
        15             6246            CHIX              14:47:53 
        14             6246            CHIX              14:47:53 
        25             6248            CHIX              14:47:50 
        38             6250            CHIX              14:47:50 
        95             6250             LSE              14:47:50 
        25             6252            CHIX              14:47:27 
        23             6252            BATE              14:47:21 
        94             6250             LSE              14:47:21 
        26             6250            CHIX              14:46:56 
        25             6256            CHIX              14:46:40 
        15             6258            CHIX              14:46:39 
         9             6258            CHIX              14:46:39 
        39             6258            CHIX              14:46:39 
         1             6260            BATE              14:46:22 
        24             6260            BATE              14:46:22 
        10             6258            BATE              14:46:22 
        27             6260            CHIX              14:46:22 
        29             6262            CHIX              14:46:21 
        99             6262             LSE              14:46:21 
        18             6264            BATE              14:46:05 
        91             6264            CHIX              14:46:05 
        25             6264            CHIX              14:46:05 
        41             6264             LSE              14:46:05 
        52             6264             LSE              14:46:05 
       105             6264             LSE              14:45:45 
        29             6266            CHIX              14:45:41 
       103             6266            CHIX              14:45:41 
         5             6266            CHIX              14:45:41 
        65             6266            CHIX              14:45:41 
        92             6266             LSE              14:45:41 
        17             6268            BATE              14:45:33 
        32             6270            BATE              14:45:33 
        26             6268            CHIX              14:45:33 
        25             6268            CHIX              14:45:33 
        27             6268            CHIX              14:45:33 
        25             6268            CHIX              14:45:33 
        30             6268            CHIX              14:45:33 
        29             6268            CHIX              14:45:33 
        94             6270             LSE              14:45:33 
        28             6262            CHIX              14:43:26 
        25             6264            CHIX              14:43:18 
        25             6264            CHIX              14:43:18 
        28             6264            CHIX              14:43:18 
        35             6266            BATE              14:42:36 
        70             6266             LSE              14:42:36 
        16             6266            BATE              14:42:31 
        26             6266            CHIX              14:42:31 
        13             6268            BATE              14:42:30 
         5             6268            BATE              14:42:30 
        28             6264            CHIX              14:42:08 
        27             6264            CHIX              14:42:08 
       101             6264             LSE              14:42:08 
        70             6266             LSE              14:41:49 
        17             6266            BATE              14:41:46 
        16             6266            BATE              14:41:46 
        56             6266            CHIX              14:41:46 
        27             6268            CHIX              14:41:46 
        45             6268            CHIX              14:41:46 
        96             6266             LSE              14:41:46 
        97             6266             LSE              14:41:46 
        35             6268             LSE              14:41:46 
        17             6266            BATE              14:41:40 
        29             6266            CHIX              14:41:40 
        53             6266             LSE              14:41:40 
        26             6262            CHIX              14:41:30 
        28             6262            CHIX              14:41:30 
        20             6262            CHIX              14:41:30 
        40             6262            CHIX              14:41:30 
        17             6258            BATE              14:40:40 
         7             6258            BATE              14:40:40 
         2             6258            BATE              14:40:40 
         2             6258            BATE              14:40:40 
         6             6258            BATE              14:40:40 
        37             6258             LSE              14:40:40 
        70             6258             LSE              14:40:40 
        17             6260            BATE              14:40:26 
        29             6260            CHIX              14:40:26 
        47             6260            CHIX              14:40:26 
       100             6260             LSE              14:40:26 
        93             6260             LSE              14:40:26 
         9             6260            CHIX              14:40:19 
        47             6260            CHIX              14:40:14 
        90             6254             LSE              14:39:40 
        26             6256            CHIX              14:39:22 
        27             6256            CHIX              14:39:22 
        17             6258            BATE              14:39:20 
        26             6260            CHIX              14:39:14 
        47             6260             LSE              14:39:14 
        52             6260             LSE              14:39:14 
        91             6260             LSE              14:39:14 
        30             6262            CHIX              14:39:11 
         7             6260            CHIX              14:38:59 
         3             6260            CHIX              14:38:59 
        14             6260            CHIX              14:38:59 
        28             6260            CHIX              14:38:59 
         5             6260            BATE              14:38:48 
        14             6260            BATE              14:38:48 
        26             6254            BATE              14:38:20 
         4             6252            BATE              14:37:58 
       103             6252             LSE              14:37:55 
        29             6252            CHIX              14:37:27 
        24             6252            CHIX              14:37:27 
        29             6252            CHIX              14:37:27 
        99             6252             LSE              14:36:53 
        25             6250            CHIX              14:36:52 
        42             6248            CHIX              14:36:31 
        37             6248            CHIX              14:36:31 
        28             6248            CHIX              14:36:31 
        11             6250            BATE              14:36:28 
        10             6250            BATE              14:36:28 
         6             6250            BATE              14:36:28 
        28             6250            CHIX              14:36:28 
        27             6254            CHIX              14:36:19 
        52             6254             LSE              14:36:19 
         6             6250            BATE              14:35:58 
        31             6252            CHIX              14:35:57 
       101             6252             LSE              14:35:57 
        89             6254             LSE              14:35:50 
        26             6250            CHIX              14:35:39 
        91             6250             LSE              14:35:39 
        90             6250             LSE              14:35:22 
        28             6252            CHIX              14:35:20 
        26             6252            CHIX              14:35:20 
       104             6252             LSE              14:35:20 
        25             6248            CHIX              14:35:06 
        21             6248            BATE              14:35:02 
        25             6250            CHIX              14:35:02 
        52             6250             LSE              14:35:02 
        46             6250             LSE              14:35:02 
        18             6254            BATE              14:35:01 
         8             6254            BATE              14:35:01 
        19             6254            BATE              14:35:01 
         1             6254            BATE              14:35:01 
        28             6254            CHIX              14:35:01 
        28             6254            CHIX              14:35:01 
        53             6254             LSE              14:35:01 
        52             6254             LSE              14:35:01 
        29             6248            CHIX              14:34:49 
        26             6248            CHIX              14:34:47 
        16             6246            BATE              14:33:53 
        32             6248            CHIX              14:33:53 
        68             6248            CHIX              14:33:53 
        97             6246             LSE              14:33:53 
        17             6248            BATE              14:33:45 
        91             6250             LSE              14:33:43 
        39             6252            CHIX              14:33:41 
       308             6252             LSE              14:33:41 
       104             6246             LSE              14:33:41 
        96             6252             LSE              14:33:41 
        64             6252             LSE              14:33:41 
        29             6242            CHIX              14:33:27 
        26             6242            CHIX              14:33:27 
         7             6242             LSE              14:33:27 
        93             6242             LSE              14:33:27 
        28             6244            CHIX              14:33:25 
        33             6244            CHIX              14:33:25 
       105             6244             LSE              14:33:25 
        91             6244             LSE              14:33:25 
        54             6246            CHIX              14:33:12 
        26             6244            CHIX              14:33:08 
        36             6244            CHIX              14:33:08 
        26             6242            CHIX              14:33:00 
        29             6244            CHIX              14:32:54 
        87             6244             LSE              14:32:54 
        13             6248            BATE              14:32:53 
         6             6248            BATE              14:32:53 
        34             6246            CHIX              14:32:53 
        29             6246            CHIX              14:32:53 
        18             6246            BATE              14:32:46 
        97             6246             LSE              14:32:46 
        28             6248            CHIX              14:32:42 
        36             6248            CHIX              14:32:42 
        24             6248            CHIX              14:32:42 
        89             6248             LSE              14:32:42 
        25             6248            CHIX              14:32:40 
        75             6246            CHIX              14:32:25 
        16             6246            CHIX              14:32:25 
        64             6240            CHIX              14:32:03 
        16             6238            BATE              14:31:58 
        26             6238            CHIX              14:31:58 
       102             6238             LSE              14:31:58 
        24             6240            CHIX              14:31:53 
        91             6240             LSE              14:31:53 
       105             6238             LSE              14:31:53 
        24             6240            CHIX              14:31:50 
        17             6240            CHIX              14:31:50 
         8             6240            CHIX              14:31:43 
        24             6238            CHIX              14:31:40 
        29             6240            CHIX              14:31:37 
        93             6240             LSE              14:31:10 
        99             6242             LSE              14:31:10 
        18             6244            CHIX              14:30:55 
         7             6244            CHIX              14:30:55 
        18             6248            BATE              14:30:47 
        10             6248            BATE              14:30:47 
        19             6248            BATE              14:30:47 
         7             6248            CHIX              14:30:47 
        24             6248            CHIX              14:30:47 
        26             6248            CHIX              14:30:47 
        25             6250            CHIX              14:30:45 
        29             6250            CHIX              14:30:29 
       110             6250             LSE              14:30:29 
        88             6248             LSE              14:30:29 
        14             6246            BATE              14:30:11 
         3             6246            BATE              14:30:11 
        25             6248            CHIX              14:30:10 
        26             6250            CHIX              14:30:06 
        94             6250             LSE              14:30:06 
        54             6252            CHIX              14:30:03 
       176             6252            CHIX              14:30:03 
        94             6252             LSE              14:30:03 
        25             6244            CHIX              14:29:45 
        49             6244             LSE              14:29:45 
        52             6244             LSE              14:29:45 
        26             6244            CHIX              14:29:11 
        25             6248            CHIX              14:28:00 
        18             6250            BATE              14:27:57 
        29             6254            CHIX              14:27:56 
        34             6254             LSE              14:27:56 
        70             6254             LSE              14:27:56 
         7             6254            CHIX              14:27:41 
        20             6254            CHIX              14:27:41 
         2             6260            BATE              14:26:40 
         5             6260            BATE              14:26:40 
        17             6260            BATE              14:26:40 
        27             6254            CHIX              14:24:47 
        25             6256             LSE              14:24:41 
        65             6256             LSE              14:24:41 
         4             6258            CHIX              14:24:20 
        24             6258            CHIX              14:24:20 
        28             6258            CHIX              14:24:20 
        28             6260            CHIX              14:24:08 
        29             6260            CHIX              14:24:08 
        28             6260            CHIX              14:24:04 
        80             6260             LSE              14:24:04 
        20             6260             LSE              14:24:04 
        17             6254            BATE              14:21:08 
        25             6254            CHIX              14:21:08 
        26             6254            CHIX              14:21:08 
        17             6256            BATE              14:20:46 
        24             6256            CHIX              14:20:46 
        88             6256             LSE              14:20:46 
        16             6256            BATE              14:18:33 
        29             6254            CHIX              14:18:24 
        12             6260            BATE              14:18:15 
         4             6254            BATE              14:16:55 
        28             6254            CHIX              14:16:00 
        16             6256            BATE              14:15:25 
         4             6256            BATE              14:15:25 
        16             6256            BATE              14:15:25 
        52             6260            CHIX              14:15:25 
        96             6260            CHIX              14:15:25 
        96             6256             LSE              14:15:25 
         2             6248            BATE              14:13:48 
        21             6248            BATE              14:13:48 
        19             6248            CHIX              14:13:48 
         6             6248            CHIX              14:13:48 
        25             6250            CHIX              14:13:40 
         6             6250            BATE              14:13:07 
         4             6254            BATE              14:13:03 
         3             6254            BATE              14:12:32 
         2             6254            BATE              14:12:30 
        16             6254            BATE              14:12:30 
        24             6252            CHIX              14:12:30 
        25             6254            CHIX              14:12:30 
        28             6244            CHIX              14:10:56 
        27             6244            CHIX              14:10:56 
        47             6244             LSE              14:10:56 
        45             6244             LSE              14:10:56 
        29             6244            CHIX              14:10:31 
        16             6244            BATE              14:10:30 
        24             6244            CHIX              14:10:30 
        28             6244            CHIX              14:10:30 
        91             6242             LSE              14:10:30 
        19             6244            BATE              14:09:19 
        24             6244            CHIX              14:09:18 
        19             6248            BATE              14:09:03 
        32             6248            CHIX              14:08:47 
        95             6248             LSE              14:08:47 
         4             6248             LSE              14:08:40 
        30             6248            CHIX              14:07:23 
         2             6256            BATE              14:06:37 
        15             6256            BATE              14:06:35 
        27             6256            CHIX              14:06:35 
        25             6256            CHIX              14:06:35 
        18             6256             LSE              14:06:35 
        67             6256             LSE              14:06:35 
        17             6258            BATE              14:03:47 
         7             6258            BATE              14:03:47 
        12             6258            BATE              14:03:47 
        29             6258            CHIX              14:03:47 
        27             6258            CHIX              14:03:47 
        29             6258            CHIX              14:03:02 
        29             6254            BATE              14:02:00 
        26             6254            CHIX              14:02:00 
        28             6254            CHIX              14:02:00 
        12             6254             LSE              14:02:00 
        81             6254             LSE              14:02:00 
        29             6244            CHIX              14:00:07 
        27             6244            CHIX              14:00:07 
        60             6244            CHIX              14:00:07 
        25             6242            CHIX              13:59:59 
        18             6246            BATE              13:59:15 
        19             6246            BATE              13:59:15 
         6             6246             LSE              13:59:15 
        98             6246             LSE              13:59:15 
        26             6248            CHIX              13:58:51 
        24             6248            CHIX              13:58:51 
         3             6246            BATE              13:58:08 
        25             6242            CHIX              13:57:39 
         3             6238            BATE              13:56:40 
        24             6234            CHIX              13:55:55 
        24             6234            CHIX              13:55:55 
        17             6236            BATE              13:55:42 
        46             6236             LSE              13:55:42 
        53             6236             LSE              13:55:42 
        16             6240            BATE              13:54:13 
        28             6240            CHIX              13:54:13 
        15             6242            CHIX              13:53:11 
        11             6242            CHIX              13:53:11 
        17             6236            BATE              13:52:38 
        17             6236            BATE              13:52:38 
        88             6236             LSE              13:52:38 
        25             6238            CHIX              13:52:31 
        27             6240            CHIX              13:52:13 
        88             6238             LSE              13:51:46 
         9             6234             LSE              13:51:02 
        29             6234            CHIX              13:50:02 
        16             6230            BATE              13:48:54 
        25             6228            CHIX              13:48:06 
        26             6230            CHIX              13:48:06 
        35             6230            CHIX              13:47:28 
        26             6230            CHIX              13:46:32 
        31             6230            BATE              13:46:26 
         9             6232             LSE              13:46:04 
        92             6232             LSE              13:46:04 
        17             6234            BATE              13:45:58 
        25             6230            CHIX              13:45:32 
        33             6230            CHIX              13:45:32 
        28             6234            CHIX              13:45:25 
        15             6236            BATE              13:45:20 
         4             6236            BATE              13:45:20 
         2             6238            BATE              13:45:19 
        44             6238            CHIX              13:45:10 
        16             6240            BATE              13:44:44 
         3             6240            CHIX              13:44:44 
        23             6240            CHIX              13:44:44 
         3             6238            BATE              13:43:28 
        13             6238            BATE              13:43:28 
        19             6238            BATE              13:43:28 
        24             6238            CHIX              13:43:28 
        89             6238             LSE              13:43:28 
         9             6242            CHIX              13:42:16 
        19             6242            CHIX              13:42:16 
        16             6244            BATE              13:41:38 
        23             6248            CHIX              13:41:13 
         4             6248            CHIX              13:41:13 
        26             6250            CHIX              13:41:13 
        28             6250            CHIX              13:41:13 
        94             6250             LSE              13:41:13 
         1             6250             LSE              13:41:13 
        25             6248            CHIX              13:39:39 
        23             6244            BATE              13:38:50 
        28             6244            CHIX              13:38:50 
       102             6242             LSE              13:38:50 
        18             6248            BATE              13:38:44 
        37             6248            BATE              13:38:44 
        29             6240            CHIX              13:37:35 
        17             6244            BATE              13:37:26 
        24             6244            CHIX              13:37:26 
        93             6244             LSE              13:37:26 
        29             6250            CHIX              13:37:04 
        24             6254            BATE              13:37:01 
         2             6254            BATE              13:37:01 
        26             6254            CHIX              13:37:01 
        55             6254             LSE              13:37:01 
        50             6254             LSE              13:37:01 
        24             6256            CHIX              13:37:00 
        18             6242            BATE              13:35:12 
        26             6244            CHIX              13:35:12 
       100             6238             LSE              13:33:13 
        24             6242            CHIX              13:32:59 
        25             6244            CHIX              13:32:55 
         5             6246            BATE              13:32:10 
        11             6246            BATE              13:32:10 
        33             6246            BATE              13:32:10 
        24             6246            CHIX              13:32:10 
        18             6250            BATE              13:32:06 
        18             6252            BATE              13:32:02 
        28             6252            CHIX              13:31:59 
        24             6256            CHIX              13:31:57 
        24             6256            CHIX              13:31:57 
        96             6256             LSE              13:31:57 
        27             6258            CHIX              13:31:31 
        26             6250            CHIX              13:30:22 
        25             6248            CHIX              13:30:22 
        42             6250             LSE              13:30:22 
        50             6248             LSE              13:30:22 
         4             6252            CHIX              13:30:14 
        23             6252            CHIX              13:30:14 
        17             6258             LSE              13:30:08 
        81             6258             LSE              13:30:08 
        31             6258            BATE              13:30:06 
        19             6262            BATE              13:30:06 
        17             6260            BATE              13:30:06 
        27             6262            CHIX              13:30:06 
        27             6260            CHIX              13:30:06 
        13             6262            CHIX              13:30:06 
        25             6262            CHIX              13:30:06 
         6             6262            CHIX              13:30:06 
         9             6262            CHIX              13:29:56 
         4             6262            CHIX              13:29:54 
        28             6262            CHIX              13:29:54 
        18             6260            BATE              13:29:00 
        25             6260            CHIX              13:29:00 
        25             6260            CHIX              13:29:00 
        42             6264            CHIX              13:28:59 
        16             6260            BATE              13:28:37 
        26             6260            CHIX              13:28:37 
        99             6260             LSE              13:28:37 
        24             6256            CHIX              13:26:45 
        16             6258            BATE              13:26:44 
        34             6260            CHIX              13:26:32 
        27             6260            CHIX              13:26:32 
        24             6256            CHIX              13:25:18 
        26             6256            CHIX              13:25:18 
         3             6256            CHIX              13:25:18 
        88             6256             LSE              13:25:18 
        25             6260            CHIX              13:21:36 
        18             6260            BATE              13:21:33 
         2             6266            BATE              13:20:26 
        24             6264            CHIX              13:20:09 
         3             6264            CHIX              13:20:09 
        70             6264             LSE              13:18:55 
        27             6264            CHIX              13:18:53 
        29             6268            CHIX              13:18:02 
       101             6268             LSE              13:18:02 
        50             6264             LSE              13:15:50 
        45             6264             LSE              13:15:50 
         8             6260            BATE              13:14:44 
         9             6260            BATE              13:14:44 
        16             6266            BATE              13:14:40 
        26             6262            CHIX              13:14:40 
        45             6262            CHIX              13:14:40 
        27             6264            CHIX              13:14:40 
        91             6266             LSE              13:14:40 
        15             6268            CHIX              13:13:17 
        12             6268            CHIX              13:11:17 
        17             6268            CHIX              13:11:17 
        19             6266            BATE              13:10:05 
        25             6262            CHIX              13:10:05 
         1             6262            CHIX              13:10:05 
        27             6262            CHIX              13:10:05 
        29             6266            CHIX              13:10:05 
        29             6268            CHIX              13:08:19 
       103             6268             LSE              13:08:19 
        23             6268            CHIX              13:07:12 
        19             6264            BATE              13:06:35 
         1             6266            CHIX              13:06:35 
        40             6266            CHIX              13:06:35 
        20             6270            BATE              13:05:21 
       102             6268             LSE              13:05:21 
        19             6260            BATE              13:02:51 
        16             6260            CHIX              13:02:51 
        13             6260            CHIX              13:02:51 
        27             6260            CHIX              13:02:51 
        24             6262            CHIX              13:01:13 
        27             6264            CHIX              13:01:06 
       105             6264             LSE              13:01:06 
        27             6268            BATE              13:00:36 
        17             6266            BATE              13:00:22 
        26             6264            CHIX              13:00:13 
         3             6266            CHIX              13:00:10 
        18             6264            BATE              12:59:50 
        25             6262            CHIX              12:57:36 
         2             6264            BATE              12:54:58 
         2             6264            CHIX              12:54:58 
        31             6264            CHIX              12:54:58 
        24             6262            CHIX              12:54:13 
        19             6266            BATE              12:53:12 
        27             6264            CHIX              12:53:12 
        26             6266            CHIX              12:53:12 
        26             6266            CHIX              12:53:12 
        32             6266            CHIX              12:53:12 
        86             6260             LSE              12:53:12 
        19             6266            CHIX              12:53:01 
        91             6266             LSE              12:53:01 
         8             6266            CHIX              12:51:46 
        17             6266            BATE              12:48:58 
        27             6266            CHIX              12:48:58 
        29             6268            CHIX              12:48:29 
        43             6268            CHIX              12:48:29 
        26             6268            BATE              12:48:12 
        27             6268            CHIX              12:48:12 
         5             6268             LSE              12:48:12 
        95             6268             LSE              12:48:12 
        19             6268            BATE              12:47:26 
        89             6268             LSE              12:47:26 
         1             6268             LSE              12:47:26 
        29             6262            CHIX              12:46:44 
        29             6262            CHIX              12:46:44 
       162             6266            CHIX              12:46:42 
        27             6264            CHIX              12:46:42 
       101             6266             LSE              12:46:42 
        17             6268            BATE              12:44:50 
         6             6268            CHIX              12:44:50 
        21             6268            CHIX              12:44:50 
       105             6268             LSE              12:44:50 
        27             6272            CHIX              12:43:47 
        30             6268            CHIX              12:42:42 
        22             6272            BATE              12:42:28 
        79             6270            CHIX              12:42:28 
        24             6272            CHIX              12:42:28 
        91             6272             LSE              12:42:28 
        24             6274            CHIX              12:42:18 
        26             6274            CHIX              12:41:32 
        27             6274            CHIX              12:41:32 
        29             6272            CHIX              12:41:27 
        94             6272             LSE              12:41:27 
        19             6274            BATE              12:40:31 
        16             6274            BATE              12:40:31 
        25             6274            CHIX              12:40:31 
        27             6274            CHIX              12:40:31 
        91             6274             LSE              12:40:31 
        16             6276            BATE              12:40:07 
        29             6272            CHIX              12:40:03 
        16             6276            BATE              12:39:58 
        28             6276            CHIX              12:39:58 
        26             6278            CHIX              12:38:31 
        29             6280            CHIX              12:38:31 
        89             6278             LSE              12:38:31 
        24             6268            CHIX              12:35:34 
        17             6276            BATE              12:35:00 
        25             6276            CHIX              12:35:00 
         1             6276             LSE              12:35:00 
        84             6276             LSE              12:35:00 
        16             6280            BATE              12:33:24 
        24             6280            CHIX              12:33:24 
        29             6284            CHIX              12:31:57 
        20             6286            CHIX              12:31:04 
        10             6286            CHIX              12:31:04 
        19             6286            BATE              12:31:00 
        86             6286             LSE              12:31:00 
        24             6280            CHIX              12:28:55 
        19             6282            BATE              12:28:52 
        28             6282            CHIX              12:28:52 
        29             6280            CHIX              12:28:00 
        13             6282            BATE              12:27:49 
         6             6282            BATE              12:27:49 
        28             6282            CHIX              12:27:49 
        51             6282             LSE              12:27:49 
        34             6282             LSE              12:27:49 
        10             6284            BATE              12:27:38 
         7             6284            BATE              12:27:38 
        28             6286            CHIX              12:27:31 
        35             6286             LSE              12:27:14 
        25             6284            CHIX              12:27:12 
        20             6284            CHIX              12:27:12 
         8             6284            CHIX              12:27:12 
        14             6282            CHIX              12:26:07 
        13             6282            CHIX              12:26:07 
        13             6282            BATE              12:25:14 
        25             6276            CHIX              12:24:20 
        28             6260            CHIX              12:22:18 
        82             6260             LSE              12:22:18 
         4             6262            CHIX              12:22:12 
        23             6262            CHIX              12:22:12 
        99             6264             LSE              12:21:42 
        24             6268            CHIX              12:20:22 
        17             6268            BATE              12:18:38 
        30             6268            CHIX              12:18:38 
        28             6270            CHIX              12:18:38 
        31             6268             LSE              12:18:38 
        65             6268             LSE              12:18:38 
         1             6270            BATE              12:18:20 
        17             6266            BATE              12:17:10 
        12             6266            BATE              12:17:10 
         5             6266            BATE              12:17:10 
       110             6266            CHIX              12:17:10 
        25             6268            CHIX              12:17:10 
        14             6270            CHIX              12:16:20 
        18             6264            BATE              12:15:57 
        17             6266            BATE              12:15:57 
        28             6260            CHIX              12:15:57 
        12             6264            CHIX              12:15:57 
        13             6264            CHIX              12:15:57 
        30             6264            CHIX              12:15:57 
        49             6264            CHIX              12:15:57 
        25             6262            CHIX              12:15:57 
        25             6266            CHIX              12:15:57 
        33             6262             LSE              12:15:57 
        53             6262             LSE              12:15:57 
        10             6268            CHIX              12:15:43 
         2             6268            BATE              12:14:50 
        29             6270            CHIX              12:14:02 
        29             6268            CHIX              12:14:02 
       105             6270             LSE              12:14:02 
        16             6266            BATE              12:12:06 
       101             6266             LSE              12:12:06 
        20             6270            BATE              12:12:02 
        17             6274            BATE              12:12:00 
        29             6256            CHIX              12:09:11 
        19             6266            BATE              12:09:07 
        34             6266            BATE              12:09:07 
         8             6266            BATE              12:09:07 
         2             6266            BATE              12:08:13 
        28             6270            CHIX              12:08:05 
        29             6270            CHIX              12:08:05 
         6             6270             LSE              12:08:05 
        39             6270             LSE              12:08:05 
        56             6270             LSE              12:08:05 
        95             6282             LSE              12:07:55 
        18             6282            BATE              12:07:54 
        17             6290            BATE              12:07:54 
        29             6284            CHIX              12:07:54 
         4             6286            CHIX              12:07:54 
        20             6286            CHIX              12:07:54 
        37             6290            CHIX              12:07:54 
        29             6290            CHIX              12:07:54 
        29             6290            CHIX              12:07:54 
        92             6290             LSE              12:07:54 
        18             6288            BATE              12:06:10 
        29             6288            CHIX              12:06:10 
        15             6286            CHIX              12:06:02 
        69             6280             LSE              12:03:52 
        27             6280             LSE              12:03:52 
        18             6276            BATE              12:02:37 
        85             6276             LSE              12:02:37 
        27             6278            BATE              12:02:22 
        26             6278            CHIX              12:02:22 
        26             6276            CHIX              12:02:22 
        28             6278            CHIX              12:02:22 
        93             6276             LSE              12:01:07 
        12             6274            CHIX              12:01:04 
        17             6274            CHIX              12:01:04 
        35             6270            CHIX              12:00:36 
         8             6256            CHIX              11:58:10 
        11             6256            CHIX              11:58:06 
        11             6256            CHIX              11:57:03 
         8             6256            CHIX              11:57:03 
         8             6256            CHIX              11:57:02 
        16             6256            BATE              11:55:48 
         6             6256            BATE              11:55:28 
        24             6260            CHIX              11:55:10 
        28             6262            CHIX              11:55:10 
        22             6262             LSE              11:55:10 
        50             6262             LSE              11:55:10 
         2             6262             LSE              11:55:10 
        20             6260             LSE              11:55:10 
        36             6260             LSE              11:55:10 
        16             6260             LSE              11:55:10 
        50             6260             LSE              11:55:10 
        51             6262             LSE              11:55:10 
        40             6262             LSE              11:55:10 
        19             6264            BATE              11:54:44 
        29             6264            CHIX              11:54:44 
        25             6264            CHIX              11:54:44 
        93             6264             LSE              11:54:44 
        13             6268            CHIX              11:54:33 
        17             6266            BATE              11:54:28 
        34             6266            CHIX              11:54:28 
        18             6260            BATE              11:53:32 
        18             6268            BATE              11:53:24 
        27             6260            CHIX              11:53:24 
        28             6262            CHIX              11:53:24 
        24             6268            CHIX              11:53:24 
       155             6264             LSE              11:53:24 
       124             6264             LSE              11:53:24 
       448             6264             LSE              11:53:24 
       428             6262             LSE              11:53:24 
       103             6268             LSE              11:53:14 
        99             6270             LSE              11:53:14 
        22             6274            CHIX              11:52:34 
         6             6274            CHIX              11:52:34 
        90             6278             LSE              11:52:04 
        90             6278             LSE              11:52:04 
        17             6278            BATE              11:52:02 
        26             6278            CHIX              11:52:02 
        15             6286            CHIX              11:50:02 
        12             6286            CHIX              11:50:02 
        19             6290            BATE              11:49:54 
        29             6288            CHIX              11:49:54 
        50             6294             LSE              11:49:52 
         4             6294             LSE              11:49:52 
        18             6294             LSE              11:49:52 
        19             6294            BATE              11:49:16 
        27             6292            CHIX              11:48:57 
        20             6292            CHIX              11:48:57 
         8             6292            CHIX              11:48:40 
        14             6292            CHIX              11:48:07 
        12             6292            CHIX              11:48:07 
        16             6288            BATE              11:47:20 
        27             6288            CHIX              11:47:20 
         9             6288             LSE              11:47:20 
        82             6288             LSE              11:47:20 
        25             6290            CHIX              11:47:00 
         6             6288            CHIX              11:46:36 
        23             6288            CHIX              11:46:36 
        22             6290            BATE              11:46:02 
        27             6290            CHIX              11:46:02 
       101             6290             LSE              11:46:02 
        25             6290            CHIX              11:45:05 
        25             6292            CHIX              11:44:32 
        28             6286            CHIX              11:44:13 
        87             6286             LSE              11:44:13 
        16             6290            BATE              11:43:54 
         4             6290            CHIX              11:43:54 
        23             6290            CHIX              11:43:54 
        28             6290            CHIX              11:43:54 
        19             6286            CHIX              11:42:26 
         8             6286            CHIX              11:42:26 
        73             6290             LSE              11:42:24 
        25             6290             LSE              11:42:24 
        16             6294            BATE              11:42:21 
        26             6292            CHIX              11:42:21 
         1             6294            CHIX              11:42:19 
        26             6294            CHIX              11:42:19 
        29             6294            CHIX              11:42:19 
        32             6294            CHIX              11:42:11 
        28             6294            CHIX              11:41:05 
        35             6294             LSE              11:41:05 
        19             6294            BATE              11:40:40 
        19             6294            BATE              11:40:40 
        15             6294             LSE              11:40:40 
        51             6294             LSE              11:40:40 
        29             6296            CHIX              11:40:39 
        97             6294             LSE              11:39:51 
         7             6282            BATE              11:37:51 
        16             6282            BATE              11:36:18 
        17             6282            BATE              11:36:18 
        27             6282            CHIX              11:36:18 
        18             6292            BATE              11:35:51 
        18             6292            BATE              11:35:51 
        20             6288            CHIX              11:35:51 
         8             6288            CHIX              11:35:51 
        31             6288            CHIX              11:35:51 
        27             6292            CHIX              11:35:51 
         1             6292             LSE              11:35:51 
        92             6292             LSE              11:35:51 
        26             6292            CHIX              11:34:43 
         3             6286            CHIX              11:34:12 
        40             6284            CHIX              11:33:17 
        26             6286            CHIX              11:33:10 
        29             6288            CHIX              11:33:10 
        19             6288            BATE              11:32:55 
        25             6286            CHIX              11:32:50 
        26             6292            CHIX              11:32:50 
        16             6292            CHIX              11:32:50 
        26             6292            CHIX              11:32:50 
        85             6286             LSE              11:32:50 
        43             6290             LSE              11:32:50 
        58             6290             LSE              11:32:50 
        86             6290             LSE              11:32:50 
         2             6286            BATE              11:32:38 
        14             6286            BATE              11:32:38 
        49             6292            CHIX              11:32:38 
        29             6290            CHIX              11:32:38 
        29             6286            CHIX              11:32:38 
        24             6290            CHIX              11:32:30 
        25             6286            CHIX              11:32:21 
        27             6286            CHIX              11:32:21 
         4             6284             LSE              11:32:21 
       100             6284             LSE              11:32:21 
       103             6280             LSE              11:31:57 
        19             6278            BATE              11:31:23 
        27             6272            CHIX              11:30:58 
        25             6272            CHIX              11:30:58 
        99             6270             LSE              11:30:58 
        19             6276            BATE              11:29:31 
        17             6276            BATE              11:29:31 
        25             6276            CHIX              11:29:31 
        30             6276            CHIX              11:29:31 
        93             6276             LSE              11:29:31 
        27             6276            CHIX              11:28:51 
        53             6276            CHIX              11:28:44 
        90             6276             LSE              11:28:24 
        26             6276            CHIX              11:28:11 
        24             6272            CHIX              11:25:10 
        16             6276            BATE              11:25:05 
        26             6274            CHIX              11:25:05 
        21             6276            CHIX              11:25:05 
         3             6276            CHIX              11:25:05 
         2             6280            BATE              11:24:56 
        14             6280            BATE              11:24:56 
        24             6278            CHIX              11:24:51 
        18             6274            BATE              11:23:08 
        27             6274            CHIX              11:23:08 
        58             6274            CHIX              11:23:08 
         3             6274            CHIX              11:23:08 
        29             6274            CHIX              11:23:08 
        17             6276            BATE              11:22:00 
        18             6272            CHIX              11:21:15 
         8             6272            CHIX              11:21:02 
        39             6274            CHIX              11:19:54 
        18             6274            CHIX              11:19:54 
        14             6274            CHIX              11:19:54 
         8             6268            CHIX              11:19:02 
        24             6272            CHIX              11:18:55 
        16             6270            BATE              11:18:52 
       103             6270             LSE              11:18:52 
        12             6274             LSE              11:18:52 
        79             6274             LSE              11:18:52 
        27             6272            CHIX              11:18:49 
        19             6266            BATE              11:17:26 
        29             6264            CHIX              11:17:26 
        26             6266            CHIX              11:17:26 
       100             6264             LSE              11:17:26 
        19             6256            BATE              11:15:41 
        29             6256            CHIX              11:15:41 
        28             6260            CHIX              11:15:39 
        15             6256            BATE              11:15:02 
        11             6256             LSE              11:15:02 
        40             6256             LSE              11:15:02 
        46             6256             LSE              11:15:02 
        19             6252            BATE              11:14:28 
        27             6256            CHIX              11:14:28 
        17             6256             LSE              11:14:28 
        70             6256             LSE              11:14:28 
        27             6256            CHIX              11:13:51 
        19             6258            BATE              11:13:50 
        25             6260            CHIX              11:13:49 
        28             6260            CHIX              11:13:49 
        25             6256            CHIX              11:13:16 
        24             6246            CHIX              11:11:37 
        25             6248            CHIX              11:10:00 
        17             6250            BATE              11:09:57 
        18             6250            BATE              11:09:57 
        25             6252            CHIX              11:09:52 
        14             6252            CHIX              11:09:52 
        13             6252            CHIX              11:09:52 
        24             6242            CHIX              11:04:42 
        33             6242            CHIX              11:04:42 
        99             6242             LSE              11:03:19 
        28             6246            BATE              11:02:59 
        24             6248            CHIX              11:02:55 
        26             6250            CHIX              11:02:41 
        29             6252            CHIX              11:02:37 
        87             6252             LSE              11:02:33 
        17             6246            BATE              11:01:04 
        27             6246            CHIX              11:01:04 
        29             6246            CHIX              11:01:04 
        24             6248            CHIX              11:01:04 
        19             6246            BATE              11:00:02 
        25             6244            CHIX              11:00:02 
        25             6248            CHIX              10:59:56 
        77             6248             LSE              10:59:56 
        26             6248             LSE              10:59:56 
       105             6250             LSE              10:59:52 
        10             6250            BATE              10:58:59 
        25             6250            CHIX              10:58:04 
        29             6246            CHIX              10:54:32 
        18             6248            BATE              10:54:00 
        26             6250            CHIX              10:54:00 
        37             6250             LSE              10:54:00 
        56             6250             LSE              10:54:00 
        28             6252            CHIX              10:50:01 
        24             6252            CHIX              10:50:01 
        17             6256            BATE              10:48:49 
        27             6258            CHIX              10:48:49 
        85             6258             LSE              10:48:49 
        19             6254            CHIX              10:46:52 
         8             6254            CHIX              10:46:50 
        25             6254            CHIX              10:45:22 
        26             6260            BATE              10:44:37 
        24             6260            CHIX              10:44:37 
        29             6260            CHIX              10:44:37 
        24             6260            CHIX              10:44:37 
        41             6260             LSE              10:44:37 
        15             6260             LSE              10:44:37 
        40             6260             LSE              10:44:37 
        27             6244            CHIX              10:42:22 
        21             6236            BATE              10:40:37 
        25             6236            CHIX              10:40:37 
        25             6240            CHIX              10:40:15 
         8             6240            CHIX              10:40:15 
        34             6240            CHIX              10:40:15 
        41             6232            CHIX              10:37:22 
         4             6232            CHIX              10:37:22 
        25             6232            CHIX              10:37:09 
        19             6232            BATE              10:36:44 
        15             6230            BATE              10:36:44 
        18             6230            BATE              10:36:44 
        51             6232            CHIX              10:36:44 
       102             6230             LSE              10:36:44 
        93             6232             LSE              10:36:44 
        24             6222            CHIX              10:34:45 
        26             6222            CHIX              10:34:45 
        24             6218            CHIX              10:32:53 
        27             6218            CHIX              10:32:53 
        50             6220             LSE              10:32:52 
        39             6220             LSE              10:32:52 
        16             6226            CHIX              10:29:59 
        28             6226            CHIX              10:28:47 
        25             6230            CHIX              10:28:00 
        18             6234            BATE              10:27:39 
        85             6230             LSE              10:25:18 
        19             6230            BATE              10:25:17 
        27             6230            CHIX              10:25:17 
        29             6236            CHIX              10:24:29 
        25             6234            CHIX              10:22:33 
        17             6236            BATE              10:22:13 
        27             6236            CHIX              10:22:13 
        16             6238            BATE              10:22:12 
        27             6238            CHIX              10:22:04 
         5             6240            CHIX              10:22:01 
        27             6232            CHIX              10:21:38 
        16             6234             LSE              10:21:33 
        87             6234             LSE              10:21:33 
        27             6228            CHIX              10:19:57 
        25             6226            CHIX              10:19:57 
        25             6222            CHIX              10:18:36 
        16             6232            BATE              10:17:07 
        29             6232            CHIX              10:17:07 
       105             6230             LSE              10:17:07 
        16             6222            BATE              10:14:12 
        27             6226            CHIX              10:13:52 
        92             6228             LSE              10:13:52 
         6             6230            CHIX              10:13:49 
        19             6230            CHIX              10:13:49 
        29             6234            CHIX              10:13:48 
        29             6232            CHIX              10:11:00 
        31             6226            BATE              10:09:11 
        14             6222            BATE              10:06:02 
         5             6222            BATE              10:06:02 
        90             6216             LSE              10:04:23 
        28             6218            CHIX              10:03:41 
        26             6222            CHIX              10:03:34 
       105             6224             LSE              10:03:34 
        28             6230            CHIX              10:02:12 
        16             6232            BATE              10:02:11 
         8             6234            CHIX              10:01:32 
        20             6234            CHIX              10:01:32 
        28             6234            CHIX              09:59:25 
        21             6238            BATE              09:58:52 
         3             6238            BATE              09:58:52 
         8             6238            BATE              09:58:52 
        11             6238            BATE              09:58:52 
        16             6240            BATE              09:58:52 
        28             6238            CHIX              09:58:52 
        28             6240            CHIX              09:58:52 
        94             6240             LSE              09:58:52 
         2             6234            BATE              09:56:31 
        16             6244            CHIX              09:56:08 
         9             6244            CHIX              09:56:08 
        25             6248            CHIX              09:56:08 
        25             6248            CHIX              09:56:08 
        93             6248             LSE              09:56:08 
        27             6254            CHIX              09:56:01 
        94             6254             LSE              09:55:01 
        22             6260            BATE              09:55:00 
        27             6260            CHIX              09:55:00 
        28             6262            CHIX              09:54:09 
       101             6262             LSE              09:54:09 
        19             6252            BATE              09:49:50 
        25             6254            CHIX              09:49:35 
         1             6254            CHIX              09:49:35 
        30             6254            CHIX              09:49:11 
        24             6256            CHIX              09:49:10 
        18             6260            BATE              09:47:11 
        27             6260            CHIX              09:47:11 
        95             6260             LSE              09:47:11 
        34             6256             LSE              09:46:13 
        70             6256             LSE              09:46:13 
        16             6252            BATE              09:46:12 
        26             6256            CHIX              09:46:12 
        27             6256            CHIX              09:46:12 
        18             6258            BATE              09:45:02 
        24             6260            CHIX              09:45:02 
        23             6260            CHIX              09:45:02 
        27             6260            CHIX              09:45:02 
       102             6260             LSE              09:44:29 
        29             6260            CHIX              09:43:51 
        38             6260            CHIX              09:43:51 
        19             6254            BATE              09:42:59 
        25             6252            CHIX              09:42:59 
        97             6252             LSE              09:42:59 
        17             6246            BATE              09:41:49 
        18             6248            BATE              09:41:36 
        48             6248            CHIX              09:41:36 
        29             6250            CHIX              09:41:36 
        29             6248            CHIX              09:41:36 
        28             6252            CHIX              09:41:36 
        92             6248             LSE              09:41:36 
        86             6248             LSE              09:41:36 
        26             6254            CHIX              09:41:24 
        27             6254            CHIX              09:41:24 
        29             6252            CHIX              09:40:06 
        16             6248            BATE              09:39:00 
        26             6252            CHIX              09:38:35 
        17             6252            CHIX              09:38:35 
        10             6252            CHIX              09:38:35 
       104             6254             LSE              09:38:35 
        29             6248            CHIX              09:37:51 
        29             6252            CHIX              09:37:46 
        10             6254            CHIX              09:37:37 
        77             6254             LSE              09:37:37 
        14             6254            CHIX              09:37:27 
        14             6254             LSE              09:37:27 
         4             6258            BATE              09:37:06 
        14             6258            BATE              09:37:06 
        32             6260            CHIX              09:37:06 
        23             6262            BATE              09:36:56 
        28             6262            CHIX              09:36:56 
        51             6262             LSE              09:36:56 
        99             6264             LSE              09:36:51 
        26             6262            CHIX              09:36:40 
        13             6260            BATE              09:36:20 
        83             6262            CHIX              09:36:20 
        24             6254            CHIX              09:36:20 
        68             6260             LSE              09:36:20 
         2             6262             LSE              09:36:20 
        27             6250            CHIX              09:33:58 
        25             6248            CHIX              09:32:47 
        18             6250            BATE              09:32:15 
        19             6250            BATE              09:32:15 
        24             6248            CHIX              09:32:15 
        30             6254            CHIX              09:32:15 
        55             6254             LSE              09:32:15 
        48             6254             LSE              09:32:15 
        26             6258            CHIX              09:31:35 
        41             6256             LSE              09:31:35 
        26             6256             LSE              09:31:35 
        19             6258            BATE              09:31:29 
        19             6256             LSE              09:31:29 
        27             6248            CHIX              09:31:14 
        91             6248             LSE              09:31:14 
        26             6250            BATE              09:29:57 
        20             6252            BATE              09:29:56 
        22             6252            CHIX              09:29:56 
        10             6252            CHIX              09:29:56 
        24             6252            CHIX              09:29:08 
        26             6252            CHIX              09:29:03 
        24             6252            CHIX              09:28:30 
         7             6254            BATE              09:28:23 
        14             6254            CHIX              09:28:23 
        28             6254            CHIX              09:28:23 
         6             6256             LSE              09:28:19 
        99             6256             LSE              09:28:19 
        18             6250            BATE              09:26:50 
        26             6250            CHIX              09:26:50 
        16             6248            BATE              09:24:11 
        25             6248            CHIX              09:24:11 
        29             6248            CHIX              09:24:11 
        24             6248            CHIX              09:24:11 
        17             6246            BATE              09:21:00 
        47             6248            CHIX              09:20:47 
        56             6250             LSE              09:20:47 
        86             6240             LSE              09:19:15 
        27             6242            CHIX              09:19:06 
        23             6248            BATE              09:18:54 
         4             6250            CHIX              09:18:54 
        24             6250            CHIX              09:18:54 
       103             6250             LSE              09:18:54 
        16             6254            BATE              09:18:25 
        17             6244            BATE              09:17:16 
        28             6242            CHIX              09:14:17 
        29             6248            CHIX              09:14:17 
        81             6252             LSE              09:13:19 
        21             6252             LSE              09:13:19 
        17             6258            BATE              09:13:16 
        26             6260            CHIX              09:13:16 
        14             6262            BATE              09:12:41 
        93             6262             LSE              09:12:25 
         9             6262             LSE              09:12:25 
        28             6262            CHIX              09:12:21 
         5             6262            CHIX              09:12:21 
        32             6260            BATE              09:12:12 
        27             6260            CHIX              09:12:12 
        36             6254            CHIX              09:11:51 
        67             6250            CHIX              09:11:18 
        15             6252            BATE              09:11:16 
        28             6252            CHIX              09:11:16 
        44             6252             LSE              09:11:16 
        24             6254            CHIX              09:11:01 
        29             6254            CHIX              09:10:52 
        24             6258            CHIX              09:10:52 
        52             6252             LSE              09:10:52 
        90             6258             LSE              09:10:52 
        28             6260            CHIX              09:10:40 
        16             6260            BATE              09:09:51 
        18             6260            BATE              09:09:51 
        57             6260            CHIX              09:09:51 
        27             6260            CHIX              09:09:51 
        86             6260             LSE              09:09:51 
        37             6262             LSE              09:09:23 
        16             6258            BATE              09:07:41 
        17             6258            BATE              09:07:41 
        16             6260            BATE              09:07:40 
         8             6260            BATE              09:07:40 
        28             6260            CHIX              09:07:31 
        27             6262            CHIX              09:07:31 
       102             6262             LSE              09:07:31 
        40             6266            CHIX              09:07:30 
        43             6262            CHIX              09:06:30 
        29             6262            CHIX              09:06:30 
        88             6262             LSE              09:06:30 
       185             6260             LSE              09:06:23 
        10             6262            CHIX              09:06:21 
        18             6262            CHIX              09:06:21 
        49             6262            CHIX              09:06:21 
        21             6262            CHIX              09:06:21 
       123             6260            CHIX              09:06:01 
        10             6260            CHIX              09:06:01 
        25             6248            CHIX              09:06:00 
        26             6250            CHIX              09:06:00 
        17             6246            BATE              09:05:12 
        16             6246            BATE              09:05:12 
        28             6248            CHIX              09:05:08 
        26             6252            CHIX              09:05:07 
        91             6252             LSE              09:05:07 
        16             6254            BATE              09:05:06 
       174             6254            CHIX              09:05:04 
       136             6254             LSE              09:05:04 
        30             6254             LSE              09:05:04 
        58             6254             LSE              09:05:04 
        15             6252            BATE              09:05:02 
        22             6250             LSE              09:04:49 
        21             6242            BATE              09:03:26 
        24             6242            CHIX              09:03:26 
        89             6242             LSE              09:03:26 
        12             6242             LSE              09:03:26 
         5             6240            BATE              09:01:14 
        14             6240            BATE              09:01:14 
        26             6238            CHIX              09:01:14 
       105             6236             LSE              09:01:14 
        50             6242            BATE              09:01:07 
        27             6242            CHIX              09:01:07 
        35             6242            CHIX              09:01:07 
         1             6234             LSE              09:01:04 
         4             6224            CHIX              09:00:00 
        26             6224            CHIX              09:00:00 
        19             6228            BATE              08:59:53 
         7             6228            CHIX              08:59:53 
        22             6228            CHIX              08:59:53 
        16             6228            BATE              08:58:31 
        20             6232            CHIX              08:58:30 
         9             6232            CHIX              08:58:30 
       102             6232             LSE              08:58:30 
         4             6234            CHIX              08:58:24 
        21             6234            CHIX              08:58:24 
        19             6228            BATE              08:57:33 
        20             6232            BATE              08:57:30 
        62             6232            CHIX              08:57:30 
        90             6232            CHIX              08:57:30 
        17             6222            BATE              08:55:44 
        28             6222            CHIX              08:55:44 
        28             6224             LSE              08:55:44 
        77             6224             LSE              08:55:44 
        28             6214            CHIX              08:53:53 
        28             6218            CHIX              08:53:47 
        25             6222            CHIX              08:53:43 
         1             6222            CHIX              08:53:43 
        28             6222            CHIX              08:53:43 
        93             6216             LSE              08:53:41 
        17             6218            BATE              08:53:14 
         4             6222            BATE              08:52:13 
        12             6222            BATE              08:52:13 
        90             6222             LSE              08:52:13 
        24             6224            CHIX              08:52:00 
        27             6226            CHIX              08:51:45 
        19             6214            CHIX              08:50:51 
        16             6214            BATE              08:50:02 
        16             6216            BATE              08:49:58 
        88             6216             LSE              08:49:58 
        20             6212            BATE              08:49:05 
        18             6210            BATE              08:48:50 
        29             6208            CHIX              08:48:50 
        16             6204            BATE              08:46:02 
        27             6204            CHIX              08:46:02 
       101             6204             LSE              08:46:02 
        18             6206            BATE              08:45:00 
        27             6208            CHIX              08:44:39 
        96             6206             LSE              08:43:27 
        17             6214            BATE              08:42:24 
        16             6214            BATE              08:42:24 
        29             6214            CHIX              08:42:24 
        27             6212            CHIX              08:41:19 
        25             6214            CHIX              08:41:19 
        33             6216            CHIX              08:41:02 
        94             6216             LSE              08:41:02 
        19             6214            BATE              08:40:49 
        95             6212             LSE              08:40:42 
        17             6214            BATE              08:40:40 
        10             6214            BATE              08:40:40 
        39             6214            CHIX              08:40:40 
        66             6214            CHIX              08:40:40 
        53             6214             LSE              08:40:40 
        14             6214             LSE              08:40:40 
        25             6198            CHIX              08:39:54 
        20             6204            BATE              08:38:08 
        29             6206            CHIX              08:38:08 
        28             6204            CHIX              08:38:08 
        31             6206             LSE              08:38:08 
        70             6204             LSE              08:38:08 
        19             6210            BATE              08:37:53 
        25             6210            CHIX              08:37:53 
        25             6210            CHIX              08:37:53 
        51             6204             LSE              08:37:17 
        54             6204             LSE              08:37:17 
        29             6206            CHIX              08:37:06 
        24             6198            CHIX              08:33:50 
        24             6196            CHIX              08:33:50 
        91             6190             LSE              08:32:47 
        23             6188             LSE              08:32:46 
        17             6188            BATE              08:32:23 
        98             6184             LSE              08:32:23 
        26             6190            CHIX              08:31:30 
        92             6188             LSE              08:29:53 
        98             6192             LSE              08:29:51 
        28             6196            CHIX              08:28:05 
        33             6202            BATE              08:27:58 
        11             6208             LSE              08:27:58 
        88             6208             LSE              08:27:27 
        19             6214            BATE              08:27:17 
        24             6216            CHIX              08:27:17 
        24             6216            CHIX              08:27:17 
        27             6216            CHIX              08:27:17 
        91             6216             LSE              08:27:17 
         8             6220            BATE              08:26:58 
        27             6218            CHIX              08:26:44 
        99             6216             LSE              08:26:44 
        18             6220            BATE              08:26:43 
        25             6216            CHIX              08:26:15 
        25             6216            CHIX              08:26:15 
        31             6216            CHIX              08:26:15 
        89             6216             LSE              08:26:15 
        18             6202            BATE              08:25:42 
        17             6202            BATE              08:25:42 
        28             6214            CHIX              08:25:42 
        25             6204            CHIX              08:25:42 
        92             6202             LSE              08:25:42 
        26             6210            CHIX              08:24:11 
        58             6216            BATE              08:24:07 
        29             6216            CHIX              08:24:07 
        37             6216             LSE              08:24:07 
        50             6216             LSE              08:24:07 
        92             6216             LSE              08:24:07 
        23             6210            BATE              08:24:03 
        97             6210            CHIX              08:24:03 
        33             6210            CHIX              08:24:03 
        99             6206             LSE              08:24:03 
        27             6196            CHIX              08:22:25 
        25             6198            CHIX              08:22:25 
        51             6198             LSE              08:22:25 
        50             6198             LSE              08:22:25 
       103             6196             LSE              08:22:25 
        70             6202            CHIX              08:22:17 
        24             6172            CHIX              08:20:43 
         4             6172            CHIX              08:20:43 
        25             6172            CHIX              08:20:43 
        43             6172             LSE              08:20:43 
        54             6172             LSE              08:20:43 
         2             6170             LSE              08:20:27 
       102             6170             LSE              08:20:27 
        26             6174            CHIX              08:20:19 
        86             6176             LSE              08:20:19 
        27             6174            CHIX              08:19:24 
       105             6174             LSE              08:19:24 
        99             6170             LSE              08:18:47 
        18             6180            BATE              08:17:30 
        19             6190            BATE              08:14:57 
        27             6190            CHIX              08:14:57 
        89             6196             LSE              08:14:31 
        18             6202            BATE              08:14:11 
        86             6206             LSE              08:14:08 
        26             6214            CHIX              08:13:01 
        90             6218             LSE              08:12:58 
        18             6224            BATE              08:12:34 
        27             6222            CHIX              08:12:34 
        25             6224            CHIX              08:12:34 
        96             6222             LSE              08:12:34 
        39             6224             LSE              08:12:34 
        48             6224             LSE              08:12:34 
        88             6224             LSE              08:09:54 
        24             6228            CHIX              08:09:53 
        27             6226            CHIX              08:09:53 
        34             6228            CHIX              08:09:53 
        25             6228            CHIX              08:09:53 
        24             6214            CHIX              08:08:31 
        27             6218            CHIX              08:06:12 
       103             6222             LSE              08:06:12 
        19             6218            BATE              08:05:51 
        17             6218            BATE              08:05:51 
        27             6226            CHIX              08:05:45 
        90             6226             LSE              08:05:45 
         4             6226            BATE              08:05:00 
        25             6222            CHIX              08:04:45 
        59             6236            CHIX              08:04:27 
        49             6236            CHIX              08:04:27 
        17             6210            BATE              08:02:51 
        29             6214            CHIX              08:02:51 
        30             6218            CHIX              08:02:51 
        88             6216             LSE              08:02:51 
         3             6216             LSE              08:02:51 
        19             6222            BATE              08:02:22 
         6             6222            BATE              08:02:22 
        10             6222            CHIX              08:02:22 
        17             6222            CHIX              08:02:22 
        98             6220             LSE              08:02:22 
        79             6220             LSE              08:02:07 
        26             6220             LSE              08:02:07 
         2             6216             LSE              08:01:31 
        84             6216             LSE              08:01:31 
 

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

POSSSSFMAEESEEW

(END) Dow Jones Newswires

July 08, 2022 12:25 ET (16:25 GMT)

Grafico Azioni Next (LSE:NXT)
Storico
Da Feb 2024 a Mar 2024 Clicca qui per i Grafici di Next
Grafico Azioni Next (LSE:NXT)
Storico
Da Mar 2023 a Mar 2024 Clicca qui per i Grafici di Next