Source - LSE Regulatory
RNS Number : 6858K
Next PLC
06 May 2022
 

NEXT plc

 

For immediate release

 

6 May 2022

 

Transaction in Own Shares

 

NEXT plc announces that it has today purchased on market 51,167 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5,965.3895 pence per Share.

 

The highest price paid per Share was 6088p and the lowest price paid per Share was 5882p.

 

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

 

Following the purchase, the Company's registered share capital consists of 131,080,611 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 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 venue

Number of Shares

Volume Weighted Average Price

 

LSE

25,346

5,970.11

CHIX

18,860

5,966.18

BATE

6,961

5,946.04

 

 

Number of

Shares

Price per Share (Pence)

Trading venue

Time of transaction

9

5952

CHIX

16:27:58

2

5952

CHIX

16:27:56

14

5952

CHIX

16:27:56

25

5950

CHIX

16:27:32

21

5948

BATE

16:26:48

26

5948

CHIX

16:26:48

3

5952

BATE

16:26:37

2

5952

BATE

16:26:14

26

5952

CHIX

16:26:13

28

5952

CHIX

16:26:06

98

5952

LSE

16:26:06

17

5954

BATE

16:26:05

26

5954

CHIX

16:26:05

28

5954

CHIX

16:26:05

108

5954

LSE

16:26:05

1

5956

BATE

16:25:43

1

5956

BATE

16:25:43

5

5956

BATE

16:25:43

84

5954

LSE

16:25:17

18

5956

BATE

16:25:16

1

5956

BATE

16:25:16

52

5956

CHIX

16:25:16

76

5956

CHIX

16:25:16

37

5954

LSE

16:25:16

1

5952

CHIX

16:24:21

18

5952

BATE

16:24:17

18

5952

BATE

16:24:17

13

5952

CHIX

16:24:17

25

5952

CHIX

16:24:17

27

5952

CHIX

16:24:17

26

5952

CHIX

16:24:17

100

5952

LSE

16:24:17

99

5952

LSE

16:24:17

18

5952

CHIX

16:23:23

25

5950

CHIX

16:22:54

25

5950

BATE

16:22:53

5

5950

BATE

16:22:53

30

5950

CHIX

16:22:53

36

5950

LSE

16:22:53

20

5946

BATE

16:21:54

29

5946

CHIX

16:21:54

25

5946

CHIX

16:21:54

121

5946

LSE

16:21:54

58

5946

LSE

16:21:54

54

5946

LSE

16:21:54

35

5948

CHIX

16:21:43

28

5948

CHIX

16:21:43

77

5948

CHIX

16:21:43

16

5938

BATE

16:20:29

28

5938

CHIX

16:20:29

27

5938

CHIX

16:20:29

117

5938

LSE

16:20:29

18

5938

BATE

16:18:46

7

5938

BATE

16:18:46

34

5938

BATE

16:18:46

29

5938

CHIX

16:18:46

9

5938

CHIX

16:18:46

12

5938

CHIX

16:18:46

103

5938

LSE

16:18:46

68

5938

LSE

16:18:46

34

5938

LSE

16:18:46

29

5940

CHIX

16:17:53

47

5940

CHIX

16:17:53

4

5940

CHIX

16:17:53

4

5938

CHIX

16:17:50

27

5938

BATE

16:17:09

17

5938

BATE

16:17:09

41

5938

CHIX

16:17:09

25

5936

CHIX

16:16:20

25

5938

CHIX

16:15:51

13

5934

BATE

16:14:31

27

5934

CHIX

16:14:31

25

5934

CHIX

16:14:31

30

5934

CHIX

16:14:31

70

5934

LSE

16:14:31

38

5934

LSE

16:14:31

108

5934

LSE

16:14:31

25

5936

CHIX

16:14:29

45

5936

CHIX

16:14:29

19

5924

BATE

16:11:37

27

5924

CHIX

16:11:37

29

5924

CHIX

16:11:19

26

5928

CHIX

16:11:17

119

5928

LSE

16:11:17

11

5930

BATE

16:10:38

5

5930

BATE

16:10:38

8

5930

CHIX

16:10:38

27

5930

CHIX

16:10:38

24

5930

CHIX

16:10:38

24

5928

CHIX

16:10:12

79

5928

CHIX

16:10:12

29

5930

BATE

16:10:03

25

5930

CHIX

16:10:03

120

5930

LSE

16:10:03

2

5932

CHIX

16:09:38

24

5932

CHIX

16:09:33

18

5932

BATE

16:09:31

1

5930

BATE

16:07:44

2

5930

BATE

16:07:40

44

5930

CHIX

16:07:38

17

5926

CHIX

16:07:17

25

5926

CHIX

16:07:17

89

5926

LSE

16:07:17

25

5926

LSE

16:07:17

114

5926

LSE

16:07:17

25

5928

CHIX

16:06:47

34

5928

CHIX

16:06:47

51

5924

CHIX

16:06:23

27

5918

CHIX

16:05:13

25

5918

CHIX

16:05:13

32

5918

CHIX

16:05:13

62

5918

LSE

16:03:52

54

5918

LSE

16:03:52

3

5924

BATE

16:03:16

3

5924

BATE

16:03:16

6

5924

BATE

16:03:16

5

5924

BATE

16:03:16

29

5924

CHIX

16:03:16

26

5930

CHIX

16:02:33

19

5930

BATE

16:01:55

25

5930

CHIX

16:01:55

120

5932

LSE

16:01:26

27

5936

CHIX

16:00:40

28

5930

CHIX

16:00:04

5

5934

CHIX

15:59:51

24

5934

CHIX

15:59:51

16

5936

BATE

15:59:48

21

5936

CHIX

15:59:48

5

5936

CHIX

15:59:48

35

5936

CHIX

15:59:48

105

5936

LSE

15:59:48

5

5938

CHIX

15:59:41

1

5936

CHIX

15:58:55

23

5936

CHIX

15:58:55

44

5936

CHIX

15:58:55

1

5936

CHIX

15:58:43

19

5924

BATE

15:56:38

27

5926

CHIX

15:55:31

10

5926

CHIX

15:55:31

19

5926

CHIX

15:55:31

109

5926

LSE

15:55:31

25

5926

CHIX

15:54:21

24

5926

CHIX

15:54:00

27

5926

CHIX

15:53:55

32

5926

CHIX

15:53:55

18

5920

BATE

15:52:25

18

5920

BATE

15:52:25

28

5920

CHIX

15:52:25

26

5920

CHIX

15:52:25

24

5922

CHIX

15:51:11

34

5922

CHIX

15:51:11

3

5918

CHIX

15:50:51

13

5920

BATE

15:50:18

5

5920

BATE

15:50:18

26

5920

CHIX

15:50:18

119

5920

LSE

15:50:18

99

5916

LSE

15:48:54

16

5920

BATE

15:48:07

34

5920

CHIX

15:48:07

26

5924

CHIX

15:48:05

26

5924

CHIX

15:48:05

89

5924

LSE

15:48:05

30

5924

LSE

15:48:05

17

5928

BATE

15:47:45

25

5928

CHIX

15:47:45

98

5928

LSE

15:47:45

26

5930

CHIX

15:47:27

37

5930

CHIX

15:47:27

27

5912

CHIX

15:45:36

28

5912

CHIX

15:45:36

9

5912

CHIX

15:45:36

19

5902

BATE

15:45:00

27

5902

CHIX

15:45:00

29

5902

CHIX

15:45:00

104

5904

LSE

15:44:59

29

5906

CHIX

15:44:37

24

5906

CHIX

15:44:37

94

5906

LSE

15:44:37

27

5906

LSE

15:44:37

40

5908

LSE

15:44:14

4

5906

CHIX

15:44:07

24

5906

CHIX

15:44:07

21

5908

LSE

15:44:07

16

5904

BATE

15:42:33

27

5904

CHIX

15:42:33

18

5908

BATE

15:42:21

19

5908

BATE

15:42:21

26

5908

CHIX

15:42:21

107

5908

LSE

15:42:21

27

5904

CHIX

15:41:19

28

5904

CHIX

15:41:19

32

5904

CHIX

15:41:19

27

5904

CHIX

15:41:19

29

5892

CHIX

15:40:36

115

5892

LSE

15:40:36

28

5888

CHIX

15:40:01

48

5884

CHIX

15:39:35

18

5882

BATE

15:38:44

21

5882

BATE

15:38:44

29

5882

CHIX

15:38:44

28

5886

CHIX

15:38:40

40

5886

LSE

15:38:40

32

5886

LSE

15:38:40

45

5886

LSE

15:38:40

115

5886

LSE

15:38:40

6

5892

BATE

15:37:46

11

5892

BATE

15:37:46

21

5890

CHIX

15:37:46

33

5890

CHIX

15:37:46

50

5888

LSE

15:37:46

72

5888

LSE

15:37:41

107

5888

LSE

15:37:38

37

5894

CHIX

15:37:26

6

5894

CHIX

15:37:26

112

5896

LSE

15:37:26

106

5896

LSE

15:37:26

27

5898

CHIX

15:37:25

106

5900

LSE

15:37:25

19

5910

BATE

15:37:23

18

5918

BATE

15:37:23

15

5918

BATE

15:37:23

55

5918

BATE

15:37:23

9

5918

BATE

15:37:23

17

5924

BATE

15:37:23

40

5918

BATE

15:37:23

15

5918

BATE

15:37:23

2

5918

BATE

15:37:23

14

5924

BATE

15:37:23

3

5924

BATE

15:37:23

32

5924

BATE

15:37:23

17

5938

BATE

15:37:23

25

5938

BATE

15:37:23

13

5924

BATE

15:37:23

11

5924

BATE

15:37:23

19

5924

BATE

15:37:23

1

5938

BATE

15:37:23

15

5938

BATE

15:37:23

8

5938

BATE

15:37:23

7

5938

BATE

15:37:23

138

5938

BATE

15:37:23

4

5938

BATE

15:37:23

23

5938

BATE

15:37:23

18

5938

BATE

15:37:23

13

5938

BATE

15:37:23

17

5938

BATE

15:37:23

5

5938

BATE

15:37:23

1

5938

BATE

15:37:23

11

5938

BATE

15:37:23

24

5938

BATE

15:37:23

25

5938

BATE

15:37:23

139

5938

BATE

15:37:23

11

5938

BATE

15:37:23

76

5938

BATE

15:37:23

10

5938

BATE

15:37:23

15

5938

BATE

15:37:23

30

5938

BATE

15:37:23

35

5918

BATE

15:37:23

142

5938

BATE

15:37:23

31

5918

BATE

15:37:23

16

5924

BATE

15:37:23

54

5938

BATE

15:37:23

23

5938

BATE

15:37:23

36

5918

BATE

15:37:23

199

5938

BATE

15:37:23

38

5918

BATE

15:37:23

21

5938

BATE

15:37:23

41

5918

BATE

15:37:23

121

5938

BATE

15:37:23

51

5904

BATE

15:37:23

142

5938

BATE

15:37:23

55

5904

BATE

15:37:23

1

5904

BATE

15:37:23

54

5904

BATE

15:37:23

23

5938

BATE

15:37:23

55

5902

BATE

15:37:23

45

5938

BATE

15:37:23

6

5938

BATE

15:37:23

66

5900

BATE

15:37:23

64

5918

BATE

15:37:23

55

5910

BATE

15:37:23

50

5924

BATE

15:37:23

93

5904

BATE

15:37:23

28

5900

BATE

15:37:23

28

5898

BATE

15:37:23

2

5898

BATE

15:37:23

15

5890

BATE

15:37:23

10

5890

BATE

15:37:23

21

5892

BATE

15:37:23

26

5890

BATE

15:37:23

3

5892

BATE

15:37:23

35

5892

BATE

15:37:23

28

5894

BATE

15:37:23

28

5888

BATE

15:37:23

19

5886

BATE

15:37:23

4

5886

BATE

15:37:23

28

5886

BATE

15:37:23

29

5904

CHIX

15:37:23

27

5904

CHIX

15:37:23

28

5906

CHIX

15:37:23

26

5906

CHIX

15:37:23

39

5904

CHIX

15:37:23

76

5900

CHIX

15:37:23

2

5900

CHIX

15:37:23

120

5906

LSE

15:37:23

108

5904

LSE

15:37:23

72

5904

LSE

15:37:23

13

5904

LSE

15:37:23

59

5904

LSE

15:37:23

18

5886

CHIX

15:37:09

9

5886

CHIX

15:37:09

1

5888

BATE

15:37:07

16

5892

CHIX

15:37:02

27

5892

CHIX

15:36:41

122

5892

LSE

15:36:41

23

5896

BATE

15:36:15

28

5896

CHIX

15:36:15

19

5900

CHIX

15:36:04

13

5900

CHIX

15:36:04

38

5900

CHIX

15:36:04

26

5900

CHIX

15:36:04

7

5898

CHIX

15:34:17

117

5898

LSE

15:34:08

25

5900

CHIX

15:33:53

31

5904

CHIX

15:33:46

15

5908

BATE

15:32:50

2

5908

BATE

15:32:50

18

5908

BATE

15:32:50

29

5910

CHIX

15:32:49

24

5910

CHIX

15:32:49

10

5912

BATE

15:32:39

28

5912

CHIX

15:32:39

8

5912

BATE

15:32:33

26

5914

CHIX

15:32:20

29

5914

CHIX

15:32:20

1

5916

BATE

15:32:09

21

5916

BATE

15:32:09

26

5916

CHIX

15:31:42

24

5918

CHIX

15:31:40

106

5918

LSE

15:31:40

27

5918

BATE

15:31:34

19

5920

BATE

15:31:30

4

5922

BATE

15:30:56

7

5922

BATE

15:30:56

3

5924

CHIX

15:29:46

4

5922

CHIX

15:29:46

39

5926

CHIX

15:29:35

14

5928

BATE

15:29:24

19

5928

BATE

15:29:24

29

5930

CHIX

15:29:23

112

5928

LSE

15:29:23

2

5930

BATE

15:29:15

15

5932

BATE

15:29:15

15

5930

CHIX

15:29:15

40

5930

CHIX

15:29:15

27

5930

CHIX

15:28:52

99

5930

LSE

15:28:52

27

5932

CHIX

15:28:50

26

5932

BATE

15:28:49

3

5932

BATE

15:28:49

16

5932

BATE

15:28:49

36

5932

CHIX

15:28:49

104

5932

LSE

15:28:49

68

5932

LSE

15:28:49

49

5932

LSE

15:28:49

25

5934

CHIX

15:27:57

28

5934

CHIX

15:27:20

18

5932

BATE

15:25:06

25

5932

CHIX

15:25:06

28

5932

CHIX

15:25:06

27

5932

CHIX

15:25:06

40

5934

CHIX

15:25:06

109

5932

LSE

15:25:06

122

5932

LSE

15:25:06

17

5930

BATE

15:23:05

28

5930

CHIX

15:23:05

29

5930

CHIX

15:23:05

16

5932

BATE

15:22:53

29

5932

CHIX

15:22:53

16

5934

BATE

15:22:49

29

5934

CHIX

15:22:49

26

5934

CHIX

15:22:49

17

5934

BATE

15:22:46

51

5922

CHIX

15:21:08

27

5926

CHIX

15:20:29

3

5926

CHIX

15:20:13

27

5926

CHIX

15:19:58

8

5926

BATE

15:19:57

11

5926

BATE

15:19:57

19

5928

BATE

15:19:47

102

5928

LSE

15:19:47

28

5928

CHIX

15:19:46

105

5928

LSE

15:19:46

18

5930

BATE

15:18:56

14

5930

CHIX

15:18:56

10

5930

CHIX

15:18:56

45

5930

CHIX

15:18:56

18

5928

BATE

15:18:36

22

5920

CHIX

15:18:23

26

5922

CHIX

15:18:04

27

5922

CHIX

15:18:04

13

5920

CHIX

15:17:39

12

5920

CHIX

15:17:39

28

5914

CHIX

15:17:31

113

5916

LSE

15:17:31

18

5918

BATE

15:17:30

16

5918

BATE

15:17:30

39

5916

CHIX

15:16:21

18

5910

CHIX

15:14:51

6

5910

CHIX

15:14:51

25

5916

BATE

15:14:31

26

5916

CHIX

15:14:31

29

5916

CHIX

15:14:31

24

5916

CHIX

15:14:31

98

5916

LSE

15:14:31

17

5918

BATE

15:14:28

26

5918

CHIX

15:14:28

32

5918

CHIX

15:14:26

25

5910

CHIX

15:12:59

31

5910

CHIX

15:12:59

29

5912

CHIX

15:12:57

43

5908

CHIX

15:12:25

100

5908

LSE

15:12:25

18

5906

CHIX

15:11:46

26

5906

CHIX

15:11:46

2

5908

CHIX

15:11:45

3

5908

CHIX

15:11:43

18

5906

BATE

15:11:42

19

5906

BATE

15:11:42

30

5910

CHIX

15:11:32

14

5910

CHIX

15:11:32

122

5900

LSE

15:11:02

1

5902

CHIX

15:11:01

25

5902

CHIX

15:11:01

29

5904

CHIX

15:10:13

27

5910

BATE

15:09:58

25

5910

CHIX

15:09:58

5

5912

BATE

15:09:44

13

5912

CHIX

15:09:44

4

5912

CHIX

15:09:44

11

5912

CHIX

15:09:44

24

5912

CHIX

15:09:44

3

5914

CHIX

15:09:38

19

5914

BATE

15:09:27

27

5920

CHIX

15:08:27

29

5920

CHIX

15:08:27

11

5924

CHIX

15:08:09

18

5924

CHIX

15:08:09

27

5924

CHIX

15:08:09

105

5922

LSE

15:08:09

10

5926

CHIX

15:08:00

25

5928

CHIX

15:08:00

15

5926

CHIX

15:08:00

31

5922

BATE

15:07:31

18

5920

BATE

15:07:31

29

5922

LSE

15:07:31

30

5922

LSE

15:07:31

70

5922

LSE

15:07:31

121

5922

LSE

15:07:31

40

5924

LSE

15:07:29

70

5924

LSE

15:07:27

16

5918

BATE

15:06:39

4

5918

BATE

15:06:39

31

5922

CHIX

15:06:39

24

5922

CHIX

15:06:39

1

5922

CHIX

15:06:39

117

5922

CHIX

15:06:39

122

5922

LSE

15:06:39

16

5916

CHIX

15:06:02

29

5904

CHIX

15:05:06

13

5902

CHIX

15:04:59

36

5902

CHIX

15:04:47

10

5902

CHIX

15:04:46

1

5902

BATE

15:04:34

2

5900

BATE

15:04:34

14

5902

BATE

15:04:34

106

5898

LSE

15:04:31

10

5898

LSE

15:04:31

110

5898

LSE

15:04:31

64

5902

CHIX

15:04:11

21

5900

CHIX

15:04:11

27

5900

CHIX

15:04:11

4

5898

CHIX

15:04:02

34

5896

CHIX

15:02:30

15

5896

CHIX

15:02:30

4

5896

CHIX

15:02:30

24

5894

BATE

15:00:56

27

5894

CHIX

15:00:56

102

5892

LSE

15:00:56

20

5894

CHIX

15:00:29

8

5894

CHIX

15:00:29

3

5896

CHIX

15:00:29

6

5896

CHIX

15:00:29

16

5896

CHIX

15:00:29

39

5896

LSE

15:00:29

23

5896

LSE

15:00:29

40

5896

LSE

15:00:29

17

5898

BATE

15:00:18

17

5900

BATE

15:00:18

28

5898

CHIX

15:00:18

27

5898

CHIX

15:00:18

102

5898

LSE

15:00:18

107

5898

LSE

15:00:18

2

5898

LSE

15:00:18

44

5902

CHIX

15:00:16

24

5902

CHIX

15:00:16

26

5896

CHIX

14:58:35

24

5896

CHIX

14:57:11

118

5896

LSE

14:57:11

26

5898

BATE

14:56:54

39

5898

CHIX

14:56:54

11

5902

BATE

14:55:25

22

5902

BATE

14:55:25

26

5902

CHIX

14:55:25

1

5902

CHIX

14:55:25

28

5902

CHIX

14:55:25

1

5904

CHIX

14:55:22

3

5902

CHIX

14:55:00

10

5902

CHIX

14:54:10

19

5902

BATE

14:53:57

29

5898

CHIX

14:53:33

27

5898

CHIX

14:53:33

45

5898

LSE

14:53:33

70

5898

LSE

14:53:33

26

5900

CHIX

14:51:49

33

5900

LSE

14:51:49

32

5900

LSE

14:51:49

40

5900

LSE

14:51:49

27

5902

CHIX

14:51:34

29

5906

CHIX

14:51:14

18

5906

CHIX

14:51:14

11

5906

CHIX

14:51:14

26

5908

CHIX

14:50:18

42

5908

LSE

14:50:18

65

5908

LSE

14:50:18

4

5908

BATE

14:49:32

13

5908

BATE

14:49:32

28

5908

BATE

14:49:32

24

5908

CHIX

14:49:32

25

5908

CHIX

14:49:32

26

5908

CHIX

14:49:32

113

5908

LSE

14:49:32

28

5908

CHIX

14:49:00

20

5896

CHIX

14:47:52

9

5896

CHIX

14:47:52

100

5898

LSE

14:47:09

5

5900

BATE

14:46:16

13

5900

BATE

14:46:16

16

5900

BATE

14:46:16

24

5900

CHIX

14:46:16

26

5902

CHIX

14:46:05

26

5902

CHIX

14:46:05

2

5898

BATE

14:45:30

15

5898

BATE

14:45:30

26

5898

BATE

14:45:30

17

5900

CHIX

14:45:17

22

5904

LSE

14:44:07

95

5904

LSE

14:44:07

37

5906

BATE

14:44:06

27

5906

CHIX

14:44:06

26

5904

CHIX

14:44:06

28

5904

CHIX

14:44:06

10

5912

BATE

14:43:19

3

5912

BATE

14:43:19

1

5910

BATE

14:43:19

27

5908

CHIX

14:43:18

30

5910

CHIX

14:43:03

30

5912

BATE

14:42:46

34

5912

CHIX

14:42:46

2

5914

CHIX

14:42:08

24

5914

CHIX

14:42:08

1

5914

CHIX

14:42:08

3

5910

BATE

14:41:32

114

5908

LSE

14:41:29

24

5908

CHIX

14:40:21

17

5912

BATE

14:39:31

33

5912

CHIX

14:39:31

86

5918

LSE

14:38:52

12

5918

LSE

14:38:52

41

5922

CHIX

14:38:23

25

5922

CHIX

14:38:18

19

5922

BATE

14:38:16

115

5922

LSE

14:38:16

28

5922

CHIX

14:37:46

32

5922

CHIX

14:37:42

27

5916

CHIX

14:36:49

30

5918

CHIX

14:35:59

75

5922

LSE

14:35:45

27

5922

LSE

14:35:45

26

5928

CHIX

14:35:02

24

5928

CHIX

14:35:02

3

5928

CHIX

14:34:58

27

5924

CHIX

14:34:27

100

5922

LSE

14:34:27

106

5922

LSE

14:34:27

27

5926

CHIX

14:34:23

2

5926

CHIX

14:34:23

26

5928

CHIX

14:34:22

26

5930

CHIX

14:33:40

1

5936

BATE

14:32:53

17

5936

BATE

14:32:53

24

5936

BATE

14:32:53

26

5936

CHIX

14:32:53

108

5938

LSE

14:32:53

27

5942

CHIX

14:32:44

29

5944

CHIX

14:32:05

18

5948

BATE

14:30:04

17

5948

BATE

14:30:04

25

5952

CHIX

14:30:04

26

5952

CHIX

14:30:04

25

5952

CHIX

14:30:04

27

5952

CHIX

14:30:04

61

5954

CHIX

14:30:04

14

5952

LSE

14:30:04

26

5952

LSE

14:30:04

26

5950

LSE

14:30:04

40

5950

LSE

14:30:04

109

5952

LSE

14:30:04

29

5948

CHIX

14:27:08

62

5948

CHIX

14:27:08

27

5936

CHIX

14:24:18

1

5944

CHIX

14:23:16

25

5946

CHIX

14:23:05

1

5946

CHIX

14:23:05

24

5948

CHIX

14:22:16

8

5950

CHIX

14:22:11

3

5950

BATE

14:22:08

8

5950

CHIX

14:22:08

19

5950

CHIX

14:22:08

4

5950

BATE

14:21:25

11

5950

BATE

14:21:25

13

5950

CHIX

14:21:25

4

5950

CHIX

14:21:25

102

5950

LSE

14:21:14

12

5952

BATE

14:21:05

5

5952

BATE

14:21:05

29

5954

CHIX

14:20:40

29

5954

CHIX

14:20:40

32

5954

CHIX

14:20:40

18

5950

BATE

14:20:09

1

5950

BATE

14:20:09

22

5950

BATE

14:20:09

6

5950

BATE

14:20:09

2

5950

BATE

14:20:09

25

5946

CHIX

14:17:48

1

5948

BATE

14:17:30

25

5948

CHIX

14:17:11

25

5948

CHIX

14:17:01

2

5950

CHIX

14:16:30

2

5952

CHIX

14:16:15

30

5952

CHIX

14:16:15

49

5952

CHIX

14:16:15

24

5946

CHIX

14:15:18

3

5946

CHIX

14:15:18

111

5948

LSE

14:15:13

25

5952

CHIX

14:15:00

19

5954

BATE

14:14:53

21

5954

BATE

14:14:53

28

5954

CHIX

14:14:53

107

5956

LSE

14:14:53

29

5956

CHIX

14:13:53

11

5956

LSE

14:13:53

22

5962

CHIX

14:13:51

5

5962

CHIX

14:13:48

51

5962

LSE

14:13:43

52

5962

LSE

14:13:43

18

5962

LSE

14:13:43

28

5966

CHIX

14:13:26

34

5970

CHIX

14:13:03

17

5970

BATE

14:13:01

27

5970

CHIX

14:13:01

33

5972

LSE

14:13:01

40

5972

LSE

14:13:01

29

5972

CHIX

14:11:40

27

5972

CHIX

14:11:40

33

5972

CHIX

14:11:40

97

5972

LSE

14:11:40

9

5972

LSE

14:11:40

5

5970

CHIX

14:11:13

29

5960

CHIX

14:10:18

24

5968

CHIX

14:10:00

104

5972

LSE

14:09:42

6

5974

BATE

14:05:42

19

5974

BATE

14:05:42

8

5974

CHIX

14:05:42

27

5974

CHIX

14:05:42

24

5974

CHIX

14:05:42

108

5974

LSE

14:05:42

17

5976

BATE

14:05:28

34

5976

BATE

14:05:28

26

5976

CHIX

14:05:28

23

5974

CHIX

14:04:48

7

5974

CHIX

14:04:48

145

5974

LSE

14:04:48

24

5976

CHIX

14:04:47

35

5976

CHIX

14:04:47

16

5976

BATE

14:04:37

29

5972

CHIX

14:03:48

34

5970

CHIX

14:00:34

2

5970

BATE

13:59:13

8

5970

BATE

13:59:13

6

5970

BATE

13:59:13

25

5972

CHIX

13:59:13

28

5972

CHIX

13:59:13

25

5974

CHIX

13:58:49

19

5976

BATE

13:57:26

1

5976

BATE

13:57:26

26

5976

CHIX

13:57:26

111

5976

LSE

13:57:26

25

5976

CHIX

13:55:55

2

5976

CHIX

13:55:55

11

5976

CHIX

13:55:55

19

5976

CHIX

13:55:55

42

5978

CHIX

13:55:09

25

5980

CHIX

13:53:47

27

5982

CHIX

13:52:54

29

5984

CHIX

13:52:10

16

5986

BATE

13:50:49

25

5988

CHIX

13:49:36

19

5994

BATE

13:49:04

104

5994

LSE

13:49:04

28

5996

CHIX

13:48:42

27

5996

CHIX

13:48:42

26

5998

CHIX

13:48:35

24

5996

CHIX

13:45:22

16

6002

BATE

13:43:08

18

6002

BATE

13:43:08

24

6004

CHIX

13:43:08

27

6004

CHIX

13:43:08

101

6004

LSE

13:43:08

4

6002

CHIX

13:42:30

24

6002

CHIX

13:42:30

29

5996

CHIX

13:41:09

17

6002

BATE

13:40:27

17

6002

BATE

13:40:27

25

6004

CHIX

13:40:00

24

6004

CHIX

13:40:00

5

6008

BATE

13:37:53

27

6002

CHIX

13:37:20

28

6008

CHIX

13:37:07

16

6008

CHIX

13:37:07

13

6008

CHIX

13:37:07

117

6008

LSE

13:37:07

24

5998

CHIX

13:35:24

17

6000

BATE

13:33:46

112

6000

LSE

13:33:46

1

6000

BATE

13:32:11

18

6000

BATE

13:32:10

19

6018

BATE

13:31:40

29

6022

CHIX

13:31:33

18

6022

CHIX

13:31:33

9

6022

CHIX

13:31:33

18

6026

BATE

13:31:25

21

6026

BATE

13:31:25

25

6026

CHIX

13:31:25

24

6028

CHIX

13:31:23

37

6030

BATE

13:31:06

29

6030

CHIX

13:31:06

26

6030

CHIX

13:31:06

101

6028

LSE

13:31:06

11

6032

CHIX

13:31:02

15

6032

CHIX

13:31:02

121

6034

LSE

13:31:01

5

6034

CHIX

13:30:53

19

6034

CHIX

13:30:53

36

6034

CHIX

13:30:53

24

6034

CHIX

13:30:53

72

6034

LSE

13:30:53

33

6034

LSE

13:30:53

16

6002

BATE

13:30:03

1

6000

BATE

13:30:03

16

6000

BATE

13:30:03

26

6002

LSE

13:30:03

29

6002

LSE

13:30:03

1

6002

LSE

13:30:03

2

6002

BATE

13:29:48

26

6002

CHIX

13:29:48

16

6006

BATE

13:29:26

45

6004

CHIX

13:28:42

29

6004

CHIX

13:28:40

18

5996

BATE

13:26:45

39

5996

CHIX

13:26:45

105

5996

LSE

13:26:45

25

5994

CHIX

13:25:26

16

5992

BATE

13:24:13

29

5992

CHIX

13:24:13

26

5992

CHIX

13:22:50

19

5994

BATE

13:22:16

100

5994

LSE

13:22:15

2

5992

CHIX

13:19:49

36

5992

BATE

13:19:48

30

5992

CHIX

13:19:48

83

5992

CHIX

13:19:48

18

5986

BATE

13:17:24

24

5986

CHIX

13:17:24

29

5986

CHIX

13:17:24

98

5986

LSE

13:17:24

44

5988

CHIX

13:16:50

24

5988

CHIX

13:16:50

18

5986

BATE

13:14:23

16

5986

BATE

13:13:17

28

5986

CHIX

13:13:17

50

5986

CHIX

13:13:17

12

5984

CHIX

13:13:17

4

5986

CHIX

13:13:17

34

5986

CHIX

13:13:17

61

5984

LSE

13:13:17

19

5976

CHIX

13:10:12

33

5976

LSE

13:10:12

50

5976

LSE

13:10:12

27

5976

BATE

13:06:02

27

5978

CHIX

13:05:50

30

5978

CHIX

13:05:50

22

5978

BATE

13:05:38

26

5978

CHIX

13:05:37

9

5978

BATE

13:05:26

10

5978

BATE

13:05:26

21

5978

CHIX

13:05:26

7

5978

CHIX

13:05:26

118

5978

LSE

13:05:26

27

5974

CHIX

13:04:20

7

5974

BATE

13:04:02

11

5974

BATE

13:04:02

11

5968

CHIX

13:02:50

14

5966

BATE

13:02:20

9

5966

BATE

13:02:20

15

5962

BATE

13:00:10

102

5962

LSE

13:00:10

31

5956

BATE

12:57:20

24

5956

CHIX

12:57:20

30

5956

CHIX

12:57:20

13

5958

CHIX

12:54:37

19

5960

BATE

12:54:27

3

5958

CHIX

12:54:27

28

5958

CHIX

12:54:27

28

5958

CHIX

12:54:27

29

5962

CHIX

12:54:26

16

5962

LSE

12:54:26

45

5962

LSE

12:54:26

32

5960

LSE

12:54:26

40

5960

LSE

12:54:26

181

5962

LSE

12:54:26

28

5954

BATE

12:53:38

29

5954

CHIX

12:53:38

28

5954

CHIX

12:53:38

36

5954

CHIX

12:53:38

15

5954

CHIX

12:53:38

25

5954

CHIX

12:53:38

28

5954

LSE

12:53:38

90

5954

LSE

12:53:38

90

5954

LSE

12:53:38

29

5954

CHIX

12:53:24

29

5954

CHIX

12:53:03

90

5954

LSE

12:53:03

103

5954

LSE

12:53:03

1

5954

CHIX

12:52:20

26

5954

CHIX

12:52:20

30

5952

BATE

12:51:34

24

5954

CHIX

12:51:34

26

5954

CHIX

12:51:34

27

5952

CHIX

12:51:34

24

5950

BATE

12:50:00

27

5950

CHIX

12:50:00

101

5950

LSE

12:50:00

26

5952

CHIX

12:49:30

18

5950

BATE

12:46:50

25

5950

CHIX

12:46:50

24

5950

CHIX

12:46:50

25

5950

CHIX

12:44:02

2

5948

CHIX

12:42:00

25

5948

CHIX

12:41:59

40

5948

LSE

12:41:59

62

5948

LSE

12:41:59

27

5948

CHIX

12:37:27

18

5950

CHIX

12:35:32

8

5950

CHIX

12:35:32

30

5952

BATE

12:32:53

29

5952

CHIX

12:32:53

25

5952

CHIX

12:32:53

77

5952

LSE

12:32:53

40

5952

LSE

12:32:53

121

5952

LSE

12:32:53

19

5956

CHIX

12:32:50

28

5954

BATE

12:32:49

25

5954

CHIX

12:32:49

29

5954

CHIX

12:32:49

24

5948

CHIX

12:25:32

18

5950

BATE

12:25:07

25

5950

CHIX

12:25:07

29

5950

CHIX

12:25:07

16

5950

BATE

12:23:46

28

5950

CHIX

12:23:46

13

5948

CHIX

12:23:20

26

5948

CHIX

12:23:20

24

5948

CHIX

12:22:43

37

5952

BATE

12:22:33

29

5952

CHIX

12:22:33

26

5952

CHIX

12:22:33

42

5952

LSE

12:22:33

79

5952

LSE

12:22:33

27

5954

CHIX

12:19:58

121

5954

LSE

12:19:58

27

5958

CHIX

12:19:09

25

5948

CHIX

12:18:27

27

5948

CHIX

12:18:27

28

5948

CHIX

12:18:27

42

5948

CHIX

12:18:27

100

5948

LSE

12:18:27

22

5946

CHIX

12:16:57

14

5940

BATE

12:14:56

4

5940

BATE

12:14:44

3

5942

CHIX

12:14:44

22

5942

CHIX

12:14:42

4

5944

CHIX

12:14:31

25

5948

CHIX

12:12:42

27

5952

CHIX

12:11:18

24

5956

CHIX

12:09:09

32

5958

LSE

12:09:08

69

5958

LSE

12:09:08

10

5960

BATE

12:07:06

9

5960

BATE

12:07:06

18

5960

BATE

12:07:06

26

5966

CHIX

12:05:36

15

5970

CHIX

12:05:30

12

5970

CHIX

12:05:30

26

5970

CHIX

12:05:30

28

5972

CHIX

12:03:46

14

5976

BATE

12:01:07

28

5976

CHIX

12:01:07

26

5976

CHIX

12:01:07

27

5976

CHIX

12:01:07

31

5976

CHIX

12:01:07

33

5976

LSE

12:01:07

11

5976

LSE

12:01:07

74

5976

LSE

12:01:07

120

5976

LSE

12:01:07

27

5978

CHIX

12:00:11

45

5980

CHIX

11:59:59

157

5980

LSE

11:59:59

10

5972

CHIX

11:56:07

16

5972

CHIX

11:56:07

24

5972

CHIX

11:56:07

24

5980

CHIX

11:53:29

30

5982

CHIX

11:53:00

24

5984

CHIX

11:52:04

26

5988

CHIX

11:51:03

65

5988

LSE

11:51:03

26

5988

CHIX

11:51:01

53

5988

LSE

11:51:01

25

5980

CHIX

11:46:26

17

5982

BATE

11:45:40

4

5982

BATE

11:45:40

13

5982

BATE

11:45:40

29

5982

CHIX

11:45:40

29

5982

CHIX

11:45:40

31

5984

CHIX

11:45:37

29

5986

CHIX

11:45:37

105

5988

LSE

11:45:37

32

5978

BATE

11:37:48

27

5980

CHIX

11:37:48

28

5982

CHIX

11:37:48

67

5980

LSE

11:37:48

40

5982

LSE

11:37:48

70

5982

LSE

11:37:48

2

5982

LSE

11:37:48

34

5980

LSE

11:37:48

116

5982

LSE

11:37:48

18

5980

BATE

11:37:10

27

5982

BATE

11:37:10

28

5980

CHIX

11:37:10

21

5980

CHIX

11:37:10

5

5980

CHIX

11:37:10

15

5980

CHIX

11:37:10

51

5984

CHIX

11:37:10

105

5984

LSE

11:37:10

19

5986

BATE

11:35:23

8

5966

BATE

11:27:55

10

5966

BATE

11:27:55

24

5966

CHIX

11:27:55

17

5966

BATE

11:25:09

28

5966

CHIX

11:24:48

25

5966

CHIX

11:24:48

39

5966

CHIX

11:24:48

1

5966

CHIX

11:24:48

12

5968

LSE

11:24:26

87

5968

LSE

11:24:26

29

5962

CHIX

11:23:30

17

5960

BATE

11:23:02

24

5954

CHIX

11:21:49

1

5954

CHIX

11:21:49

110

5954

LSE

11:21:49

26

5956

CHIX

11:21:04

28

5956

CHIX

11:21:04

107

5956

LSE

11:21:04

8

5956

LSE

11:21:04

17

5950

BATE

11:17:08

24

5948

CHIX

11:16:54

27

5948

CHIX

11:16:54

104

5948

LSE

11:16:54

27

5946

CHIX

11:13:12

29

5946

CHIX

11:13:12

29

5946

CHIX

11:13:12

99

5946

LSE

11:13:12

37

5940

LSE

11:07:59

80

5940

LSE

11:07:53

25

5942

CHIX

11:07:42

23

5946

BATE

11:07:17

117

5946

LSE

11:07:17

13

5948

CHIX

11:04:35

14

5948

CHIX

11:04:35

26

5952

CHIX

11:04:35

20

5948

LSE

11:04:35

40

5950

LSE

11:04:35

49

5952

LSE

11:04:35

96

5952

LSE

11:01:32

10

5952

LSE

11:01:32

22

5954

BATE

11:00:33

111

5956

LSE

11:00:19

4

5958

BATE

11:00:09

12

5958

BATE

11:00:09

38

5960

CHIX

10:59:51

26

5958

CHIX

10:59:51

26

5964

CHIX

10:59:46

19

5964

CHIX

10:59:46

6

5964

CHIX

10:59:46

27

5964

CHIX

10:59:46

82

5960

LSE

10:59:46

16

5960

LSE

10:59:46

19

5960

LSE

10:59:46

3

5956

CHIX

10:57:15

25

5942

CHIX

10:54:50

4

5940

CHIX

10:53:42

24

5940

CHIX

10:53:42

40

5940

LSE

10:53:42

61

5942

LSE

10:53:42

21

5942

LSE

10:53:42

100

5942

LSE

10:53:42

150

5940

LSE

10:52:43

24

5942

CHIX

10:52:42

33

5942

CHIX

10:52:42

19

5946

BATE

10:52:40

50

5946

BATE

10:52:40

26

5946

CHIX

10:52:40

5

5940

CHIX

10:51:56

33

5940

CHIX

10:51:56

5

5932

BATE

10:51:06

27

5932

BATE

10:51:06

25

5934

CHIX

10:51:06

24

5926

CHIX

10:49:09

28

5930

CHIX

10:48:53

26

5932

CHIX

10:47:50

11

5934

CHIX

10:47:50

15

5934

CHIX

10:47:50

2

5936

BATE

10:46:27

6

5936

BATE

10:46:27

2

5936

BATE

10:46:27

7

5936

BATE

10:46:27

16

5936

BATE

10:46:27

29

5938

CHIX

10:46:27

33

5942

LSE

10:46:27

32

5940

LSE

10:46:27

45

5940

LSE

10:46:27

119

5940

LSE

10:46:27

17

5946

BATE

10:46:07

24

5942

CHIX

10:44:52

26

5944

CHIX

10:44:52

22

5946

BATE

10:44:01

28

5948

BATE

10:43:35

30

5944

CHIX

10:41:17

19

5948

BATE

10:40:09

27

5952

CHIX

10:39:59

26

5952

CHIX

10:39:59

76

5954

LSE

10:39:58

29

5954

LSE

10:39:58

127

5954

LSE

10:39:58

19

5952

CHIX

10:38:34

9

5952

CHIX

10:38:34

25

5952

CHIX

10:38:34

9

5952

CHIX

10:38:34

29

5944

CHIX

10:37:16

16

5948

BATE

10:37:14

3

5948

BATE

10:37:14

13

5948

BATE

10:37:14

26

5950

CHIX

10:37:14

53

5950

LSE

10:37:14

62

5950

LSE

10:37:14

9

5956

BATE

10:35:01

10

5956

BATE

10:35:01

9

5954

BATE

10:34:39

7

5954

BATE

10:34:39

24

5956

CHIX

10:34:39

29

5956

CHIX

10:34:39

109

5954

LSE

10:34:39

21

5956

CHIX

10:34:26

7

5956

CHIX

10:34:26

9

5956

LSE

10:34:26

12

5956

LSE

10:34:26

23

5956

LSE

10:34:26

59

5956

LSE

10:34:26

28

5960

CHIX

10:34:23

3

5960

CHIX

10:34:23

16

5960

CHIX

10:34:23

12

5960

CHIX

10:34:23

1

5960

CHIX

10:34:23

45

5966

CHIX

10:33:17

51

5964

LSE

10:33:17

69

5964

LSE

10:32:30

3

5966

CHIX

10:32:17

52

5966

LSE

10:32:16

5

5968

BATE

10:32:15

39

5966

LSE

10:32:12

26

5966

LSE

10:32:12

18

5968

CHIX

10:32:11

13

5968

CHIX

10:32:11

7

5968

BATE

10:32:10

9

5968

BATE

10:32:10

84

5968

LSE

10:32:10

24

5968

LSE

10:32:10

20

5976

CHIX

10:32:08

5

5976

CHIX

10:32:08

16

5976

CHIX

10:32:08

33

5976

CHIX

10:32:08

6

5976

CHIX

10:32:08

26

5972

CHIX

10:31:46

122

5980

LSE

10:31:41

29

5984

CHIX

10:30:32

16

5988

CHIX

10:30:29

11

5988

CHIX

10:30:29

23

5992

CHIX

10:30:27

2

5992

CHIX

10:30:27

105

5992

LSE

10:30:27

18

5998

BATE

10:30:24

7

5998

BATE

10:30:24

15

5998

BATE

10:30:24

25

5998

CHIX

10:30:24

26

5998

CHIX

10:30:24

158

5998

LSE

10:30:24

41

6000

LSE

10:30:12

33

6000

LSE

10:30:12

38

5998

CHIX

10:29:12

103

5998

LSE

10:29:12

18

5996

BATE

10:27:53

25

5996

CHIX

10:27:11

6

5996

CHIX

10:26:55

25

5998

CHIX

10:26:48

85

6000

LSE

10:26:48

31

6000

LSE

10:26:48

26

6004

CHIX

10:26:01

40

6004

LSE

10:26:01

51

6004

LSE

10:26:01

72

6004

LSE

10:26:01

19

5996

BATE

10:23:21

25

5998

CHIX

10:23:21

28

5998

CHIX

10:23:21

57

6000

LSE

10:23:21

100

6000

LSE

10:23:21

78

5998

LSE

10:23:21

23

5998

LSE

10:23:21

21

6000

CHIX

10:22:04

5

6000

CHIX

10:22:04

28

6002

CHIX

10:21:09

9

6002

CHIX

10:21:09

105

6002

LSE

10:21:09

24

6004

CHIX

10:21:01

24

6000

CHIX

10:19:41

11

6000

CHIX

10:19:41

16

6000

CHIX

10:18:38

27

6004

CHIX

10:16:59

26

6008

CHIX

10:16:22

39

6008

CHIX

10:15:58

2

6008

CHIX

10:15:19

25

6008

CHIX

10:15:18

114

6008

LSE

10:15:18

10

6010

BATE

10:15:08

19

6010

BATE

10:15:08

6

6010

BATE

10:15:08

7

6012

BATE

10:15:08

6

6012

BATE

10:15:08

25

6012

BATE

10:15:08

105

6014

CHIX

10:15:08

98

6012

LSE

10:15:08

119

6016

LSE

10:15:07

13

6016

LSE

10:15:07

313

6016

LSE

10:15:07

12

6016

LSE

10:15:07

25

5994

CHIX

10:13:53

24

5996

CHIX

10:13:22

28

5994

CHIX

10:11:20

26

5994

CHIX

10:11:09

28

5984

CHIX

10:08:12

32

5984

CHIX

10:08:12

80

5984

LSE

10:08:12

40

5984

LSE

10:08:12

28

5986

CHIX

10:08:03

28

5992

CHIX

10:04:26

3

5992

CHIX

10:01:35

29

5992

CHIX

09:59:24

25

5994

CHIX

09:59:18

24

5994

CHIX

09:59:18

28

6000

CHIX

09:58:06

28

5998

CHIX

09:56:20

17

5998

BATE

09:56:19

115

6000

LSE

09:56:19

14

6004

CHIX

09:55:20

47

6004

CHIX

09:55:20

21

6004

CHIX

09:55:20

104

5998

LSE

09:54:44

29

6000

CHIX

09:54:34

29

6000

CHIX

09:54:34

20

5998

BATE

09:53:44

27

5998

CHIX

09:53:44

5

5998

BATE

09:51:28

3

6000

BATE

09:50:19

24

6000

CHIX

09:49:51

35

6004

CHIX

09:49:22

33

6004

CHIX

09:49:22

32

6000

CHIX

09:48:37

117

6002

LSE

09:48:35

137

6002

LSE

09:48:35

2

6004

CHIX

09:48:16

5

6004

BATE

09:48:10

24

6000

CHIX

09:47:43

27

6002

CHIX

09:47:10

3

6002

CHIX

09:46:54

8

6004

BATE

09:46:52

9

6004

BATE

09:46:52

16

6004

CHIX

09:46:34

40

6002

LSE

09:46:34

3

6004

CHIX

09:46:28

17

6008

CHIX

09:46:14

103

6008

CHIX

09:46:14

2

6008

CHIX

09:46:12

16

6000

BATE

09:44:23

106

6002

LSE

09:43:15

26

6004

CHIX

09:41:22

26

6004

CHIX

09:41:22

36

6012

CHIX

09:40:02

26

6010

CHIX

09:40:02

87

6012

LSE

09:40:02

22

6012

LSE

09:40:02

53

6012

LSE

09:40:02

55

6012

LSE

09:40:02

19

6024

CHIX

09:35:06

7

6024

CHIX

09:35:06

29

6030

CHIX

09:34:46

24

6030

CHIX

09:34:46

107

6032

LSE

09:34:40

24

6038

CHIX

09:33:56

29

6038

CHIX

09:33:56

120

6038

LSE

09:33:56

25

6040

CHIX

09:33:20

25

6038

CHIX

09:33:20

19

6036

BATE

09:32:12

3

6036

CHIX

09:32:12

21

6036

CHIX

09:32:12

13

6038

CHIX

09:32:12

13

6038

CHIX

09:32:12

41

6038

LSE

09:32:12

70

6038

LSE

09:32:12

2

6040

LSE

09:32:12

100

6040

LSE

09:32:12

40

6042

LSE

09:30:54

28

6040

CHIX

09:30:03

40

6040

LSE

09:29:26

29

6040

CHIX

09:29:11

127

6040

LSE

09:29:11

36

6044

CHIX

09:29:10

28

6044

CHIX

09:29:10

26

6040

CHIX

09:28:56

70

6040

CHIX

09:28:50

106

6034

LSE

09:28:46

20

6048

BATE

09:26:51

29

6048

CHIX

09:26:51

18

6052

BATE

09:26:20

6

6050

CHIX

09:26:20

18

6050

CHIX

09:26:20

1

6052

CHIX

09:26:20

26

6052

CHIX

09:26:20

24

6056

CHIX

09:25:32

27

6058

CHIX

09:25:32

41

6058

LSE

09:25:32

70

6058

LSE

09:25:32

104

6056

LSE

09:25:32

18

6054

BATE

09:24:06

26

6056

CHIX

09:24:01

3

6056

BATE

09:22:52

24

6056

CHIX

09:22:50

30

6056

CHIX

09:22:50

26

6058

CHIX

09:21:45

52

6058

LSE

09:21:45

57

6058

LSE

09:21:45

3

6058

CHIX

09:19:39

64

6058

CHIX

09:19:39

26

6052

CHIX

09:19:07

28

6046

CHIX

09:18:22

27

6046

CHIX

09:18:22

6

6046

CHIX

09:18:22

18

6046

CHIX

09:18:22

120

6046

LSE

09:18:22

2

6050

BATE

09:18:05

21

6050

BATE

09:18:05

26

6048

CHIX

09:18:05

28

6054

CHIX

09:18:05

113

6050

LSE

09:18:05

26

6058

CHIX

09:15:16

11

6060

BATE

09:13:52

8

6060

BATE

09:13:52

29

6060

CHIX

09:13:52

18

6066

BATE

09:13:04

17

6066

BATE

09:13:04

28

6068

CHIX

09:13:04

28

6068

CHIX

09:13:04

27

6068

CHIX

09:13:04

100

6068

LSE

09:13:04

17

6068

BATE

09:10:43

3

6072

BATE

09:10:43

7

6068

CHIX

09:10:43

17

6068

CHIX

09:10:43

5

6068

CHIX

09:10:43

150

6070

LSE

09:10:43

7

6070

CHIX

09:10:33

20

6070

CHIX

09:10:33

26

6072

CHIX

09:10:30

17

6074

BATE

09:10:17

2

6074

CHIX

09:10:17

26

6070

CHIX

09:09:37

22

6070

CHIX

09:09:37

145

6070

LSE

09:09:37

32

6036

CHIX

09:03:01

27

6036

CHIX

09:03:01

33

6036

CHIX

09:03:01

24

6036

CHIX

09:03:01

112

6036

LSE

09:03:01

28

6030

CHIX

08:57:43

24

6034

CHIX

08:57:29

6

6034

LSE

08:57:29

115

6034

LSE

08:57:29

24

6036

CHIX

08:54:57

17

6038

BATE

08:54:48

27

6040

CHIX

08:54:29

116

6042

LSE

08:54:28

25

6044

CHIX

08:54:18

24

6046

CHIX

08:54:18

106

6046

LSE

08:54:18

28

6048

CHIX

08:54:16

28

6050

CHIX

08:54:16

38

6036

CHIX

08:52:56

115

6036

LSE

08:52:56

25

6030

CHIX

08:52:00

28

6018

CHIX

08:51:12

28

6026

CHIX

08:50:49

28

6028

CHIX

08:50:49

28

6028

CHIX

08:50:49

98

6026

LSE

08:50:49

30

6028

CHIX

08:49:56

142

6028

LSE

08:49:56

29

6030

CHIX

08:49:22

26

6030

CHIX

08:49:09

18

6026

BATE

08:48:40

42

6020

CHIX

08:46:53

2

6020

CHIX

08:46:51

9

6016

CHIX

08:46:21

20

6016

CHIX

08:46:21

100

6018

LSE

08:46:07

18

6022

BATE

08:46:04

16

6022

BATE

08:46:04

25

6020

CHIX

08:46:04

26

6024

CHIX

08:46:04

87

6022

LSE

08:46:04

15

6022

LSE

08:46:04

17

6024

CHIX

08:44:40

8

6024

CHIX

08:44:40

9

6026

CHIX

08:44:40

15

6026

CHIX

08:44:40

109

6024

LSE

08:44:40

26

6022

CHIX

08:43:33

18

6020

LSE

08:43:33

100

6020

LSE

08:43:33

114

6024

LSE

08:43:33

18

6014

BATE

08:42:03

39

6016

LSE

08:42:03

83

6016

LSE

08:42:03

28

6016

CHIX

08:41:51

39

6016

CHIX

08:41:51

29

6020

CHIX

08:41:32

4

6018

LSE

08:41:32

100

6018

LSE

08:41:32

23

6014

CHIX

08:41:17

9

6014

CHIX

08:41:17

21

6016

LSE

08:40:51

29

6016

CHIX

08:40:50

100

6016

LSE

08:40:50

30

6016

CHIX

08:40:37

33

6008

CHIX

08:38:41

122

6006

LSE

08:38:41

27

6006

CHIX

08:37:18

56

6008

LSE

08:37:15

59

6008

LSE

08:37:15

6

6026

CHIX

08:36:30

20

6026

CHIX

08:36:30

18

6030

CHIX

08:35:33

6

6030

CHIX

08:35:33

26

6040

CHIX

08:35:10

26

6038

CHIX

08:35:10

26

6036

LSE

08:35:10

85

6036

LSE

08:35:10

24

6038

CHIX

08:34:21

13

6042

BATE

08:34:16

16

6042

BATE

08:34:16

24

6042

CHIX

08:34:16

27

6042

CHIX

08:34:16

25

6042

CHIX

08:34:16

114

6042

LSE

08:34:16

5

6042

CHIX

08:33:40

22

6042

CHIX

08:33:40

37

6042

CHIX

08:33:40

98

6038

LSE

08:33:17

106

6038

LSE

08:33:17

8

6034

CHIX

08:31:21

25

6040

CHIX

08:31:04

28

6064

CHIX

08:30:03

27

6070

CHIX

08:27:44

29

6076

CHIX

08:27:12

25

6078

CHIX

08:27:12

104

6078

LSE

08:27:12

29

6080

CHIX

08:26:55

28

6080

CHIX

08:26:33

28

6088

CHIX

08:26:33

47

6088

CHIX

08:26:33

30

6072

CHIX

08:23:09

31

6076

CHIX

08:22:20

25

6074

CHIX

08:22:01

18

6080

BATE

08:21:30

1

6080

BATE

08:21:30

17

6080

BATE

08:21:30

24

6076

CHIX

08:21:30

26

6084

CHIX

08:21:30

99

6080

LSE

08:21:30

13

6080

LSE

08:21:30

1

6086

CHIX

08:20:57

28

6086

CHIX

08:20:57

35

6088

CHIX

08:20:57

34

6088

CHIX

08:20:57

107

6086

LSE

08:20:57

112

6084

LSE

08:20:22

110

6084

LSE

08:20:22

29

6062

CHIX

08:19:32

34

6060

CHIX

08:19:32

26

6060

CHIX

08:19:32

18

6036

BATE

08:15:21

25

6036

CHIX

08:15:21

27

6036

CHIX

08:15:21

110

6036

LSE

08:15:21

28

6040

CHIX

08:15:11

22

6028

BATE

08:14:04

1

6028

BATE

08:14:04

48

6028

CHIX

08:14:04

108

6026

LSE

08:14:04

18

6034

BATE

08:13:40

27

6028

CHIX

08:13:15

108

6026

LSE

08:13:15

24

6012

CHIX

08:10:22

103

6016

LSE

08:10:21

29

6014

CHIX

08:08:40

19

6022

BATE

08:08:27

29

6026

CHIX

08:08:05

118

6028

LSE

08:08:05

20

6028

BATE

08:05:33

109

6048

LSE

08:04:56

18

6038

BATE

08:03:26

29

6042

CHIX

08:03:22

10

6050

LSE

08:02:16

15

6050

LSE

08:02:16

36

6050

LSE

08:02:16

51

6050

LSE

08:02:16

27

6040

CHIX

08:01:46

31

6046

BATE

08:01:45

25

6048

CHIX

08:01:45

116

6046

LSE

08:01:45

115

6044

LSE

08:01:45

17

6058

BATE

08:01:10

36

6068

CHIX

08:00:30

 

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
 
 
POSSSIFMMEESELI
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJBell logo

Related Charts

Next PLC (NXT)

+44.00p (+0.48%)
delayed 18:45PM