Source - LSE Regulatory
RNS Number : 8465K
Next PLC
09 May 2022
 

NEXT plc

 

For immediate release

 

9 May 2022

 

Transaction in Own Shares

 

NEXT plc announces that it has today purchased on market 55,131 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5,925.7365 pence per Share.

 

The highest price paid per Share was 5998p and the lowest price paid per Share was 5828p.

 

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

 

Following the purchase, the Company's registered share capital consists of 131,025,480 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

30,061

5,920.65

CHIX

18,896

5,931.89

BATE

6,174

5,931.69

 

 

Number of

Shares

Price per Share (Pence)

Trading venue

Time of transaction

115

5942

LSE

16:28:44

5

5944

BATE

16:28:13

9

5944

BATE

16:28:13

7

5944

BATE

16:28:13

21

5944

CHIX

16:28:13

4

5944

CHIX

16:28:13

16

5944

CHIX

16:28:13

4

5944

CHIX

16:28:13

100

5944

LSE

16:28:13

22

5946

CHIX

16:27:47

19

5946

BATE

16:27:42

44

5946

CHIX

16:27:42

25

5942

CHIX

16:27:02

1

5944

CHIX

16:26:02

15

5944

CHIX

16:26:02

101

5942

LSE

16:26:01

5

5944

LSE

16:25:53

94

5944

LSE

16:25:53

27

5946

CHIX

16:25:43

6

5946

CHIX

16:25:43

23

5946

CHIX

16:25:43

1

5946

CHIX

16:25:43

25

5946

CHIX

16:25:33

4

5944

BATE

16:25:27

15

5944

BATE

16:25:27

12

5944

BATE

16:25:05

8

5944

BATE

16:25:05

30

5946

BATE

16:25:05

2

5946

BATE

16:25:05

140

5946

CHIX

16:25:05

8

5944

BATE

16:25:04

7

5944

BATE

16:25:04

13

5944

BATE

16:25:03

12

5944

BATE

16:25:03

4

5944

BATE

16:24:59

83

5946

LSE

16:24:50

37

5946

LSE

16:24:45

18

5950

BATE

16:24:42

28

5948

CHIX

16:24:42

27

5950

CHIX

16:24:42

109

5950

LSE

16:24:42

91

5954

LSE

16:24:02

17

5954

BATE

16:23:54

6

5954

BATE

16:23:54

20

5954

LSE

16:23:54

26

5954

BATE

16:23:45

35

5956

CHIX

16:23:27

29

5956

CHIX

16:23:27

30

5956

CHIX

16:23:27

32

5956

CHIX

16:23:27

19

5954

BATE

16:23:03

28

5956

CHIX

16:23:02

20

5956

CHIX

16:23:02

13

5956

LSE

16:23:02

20

5956

CHIX

16:22:57

35

5956

LSE

16:22:57

25

5956

LSE

16:22:48

26

5956

LSE

16:22:44

18

5956

LSE

16:22:39

29

5960

CHIX

16:22:06

3

5964

LSE

16:21:52

65

5964

LSE

16:21:52

38

5964

LSE

16:21:52

54

5964

LSE

16:21:52

23

5964

LSE

16:21:52

25

5964

LSE

16:21:47

6

5964

LSE

16:21:44

26

5964

BATE

16:21:33

7

5966

BATE

16:21:33

11

5966

BATE

16:21:33

28

5966

CHIX

16:21:10

26

5966

CHIX

16:21:10

100

5966

LSE

16:21:10

10

5968

BATE

16:20:57

7

5968

BATE

16:20:57

35

5968

CHIX

16:20:57

33

5968

CHIX

16:20:57

16

5964

BATE

16:20:36

11

5964

BATE

16:20:15

24

5964

BATE

16:20:15

18

5964

BATE

16:20:15

25

5962

CHIX

16:20:15

19

5964

CHIX

16:20:15

89

5964

CHIX

16:20:15

40

5964

BATE

16:19:47

35

5964

CHIX

16:19:29

16

5968

BATE

16:19:05

17

5968

BATE

16:19:05

27

5968

CHIX

16:19:05

30

5968

LSE

16:19:05

87

5968

LSE

16:19:05

27

5970

CHIX

16:19:01

25

5970

CHIX

16:18:12

32

5970

LSE

16:18:12

22

5970

LSE

16:18:12

34

5970

LSE

16:18:12

15

5970

LSE

16:18:12

19

5972

BATE

16:17:42

31

5972

BATE

16:17:42

39

5974

BATE

16:17:42

29

5972

CHIX

16:17:42

25

5972

CHIX

16:17:42

59

5972

LSE

16:17:42

40

5972

LSE

16:17:42

104

5972

LSE

16:17:42

15

5974

CHIX

16:16:53

59

5974

CHIX

16:16:53

55

5974

CHIX

16:16:53

17

5974

CHIX

16:16:53

12

5970

BATE

16:16:37

31

5970

BATE

16:16:37

27

5970

CHIX

16:16:37

2

5970

CHIX

16:16:37

61

5968

BATE

16:16:36

25

5968

CHIX

16:16:36

27

5968

CHIX

16:16:36

119

5968

CHIX

16:16:36

116

5968

LSE

16:16:36

3

5966

BATE

16:15:05

2

5966

BATE

16:15:05

3

5966

BATE

16:15:05

60

5964

CHIX

16:15:05

19

5964

BATE

16:14:42

36

5966

LSE

16:12:58

66

5966

LSE

16:12:58

28

5968

CHIX

16:12:52

28

5970

BATE

16:12:23

29

5970

CHIX

16:12:23

130

5970

LSE

16:12:23

18

5972

BATE

16:12:16

32

5972

CHIX

16:12:16

38

5972

CHIX

16:12:16

52

5972

CHIX

16:12:16

122

5972

LSE

16:12:16

1

5968

BATE

16:11:16

3

5968

BATE

16:11:16

19

5968

BATE

16:10:26

6

5968

BATE

16:10:26

5

5968

BATE

16:10:26

12

5968

BATE

16:10:26

22

5968

BATE

16:10:26

53

5968

CHIX

16:10:26

15

5968

CHIX

16:10:21

12

5968

CHIX

16:10:21

58

5968

CHIX

16:10:14

90

5968

CHIX

16:10:14

22

5962

BATE

16:09:33

36

5960

CHIX

16:08:46

108

5960

LSE

16:08:46

3

5964

BATE

16:07:46

10

5964

BATE

16:07:46

4

5964

BATE

16:07:46

2

5964

BATE

16:07:46

18

5964

BATE

16:07:46

1

5964

BATE

16:07:46

26

5964

BATE

16:07:46

40

5964

CHIX

16:07:46

51

5964

CHIX

16:07:46

23

5962

CHIX

16:06:30

19

5964

BATE

16:06:22

19

5964

BATE

16:06:22

99

5964

LSE

16:06:22

29

5968

CHIX

16:05:16

28

5968

CHIX

16:05:16

29

5968

CHIX

16:05:05

118

5968

LSE

16:05:05

35

5970

BATE

16:04:29

12

5970

BATE

16:04:29

2

5970

BATE

16:04:29

4

5970

BATE

16:04:29

50

5970

CHIX

16:04:29

18

5970

CHIX

16:04:29

25

5966

CHIX

16:03:55

54

5968

CHIX

16:03:48

24

5968

CHIX

16:03:48

33

5968

BATE

16:03:45

11

5968

BATE

16:03:41

44

5968

BATE

16:03:41

26

5966

CHIX

16:02:14

47

5966

CHIX

16:02:14

48

5966

CHIX

16:02:14

92

5964

LSE

16:01:47

8

5964

LSE

16:01:26

18

5968

BATE

16:00:58

13

5968

BATE

16:00:58

31

5968

CHIX

16:00:58

2

5968

CHIX

16:00:58

26

5968

CHIX

16:00:33

28

5968

CHIX

16:00:33

13

5968

BATE

16:00:21

24

5968

CHIX

16:00:12

18

5970

BATE

15:59:53

28

5970

CHIX

15:59:30

30

5972

CHIX

15:58:22

15

5972

LSE

15:58:22

97

5972

LSE

15:58:22

27

5974

BATE

15:58:08

2

5974

BATE

15:58:08

8

5974

BATE

15:58:08

15

5974

BATE

15:58:08

107

5974

LSE

15:58:08

84

5974

LSE

15:58:08

17

5974

LSE

15:58:08

9

5974

LSE

15:58:08

18

5976

CHIX

15:57:54

2

5976

CHIX

15:57:54

59

5976

CHIX

15:57:54

47

5976

CHIX

15:57:54

13

5968

CHIX

15:56:42

13

5968

CHIX

15:56:42

18

5966

BATE

15:56:26

66

5966

BATE

15:56:26

48

5968

CHIX

15:56:26

198

5966

CHIX

15:56:26

29

5962

CHIX

15:54:57

16

5964

BATE

15:54:45

27

5964

CHIX

15:54:45

45

5964

LSE

15:54:45

72

5964

LSE

15:54:32

28

5966

CHIX

15:54:08

7

5966

CHIX

15:53:38

20

5966

CHIX

15:53:37

25

5968

CHIX

15:53:37

116

5968

LSE

15:53:37

16

5970

BATE

15:53:32

2

5970

BATE

15:53:29

38

5970

CHIX

15:52:57

2

5970

BATE

15:52:50

25

5970

CHIX

15:52:50

26

5968

CHIX

15:52:47

1

5968

CHIX

15:52:47

24

5968

CHIX

15:52:27

1

5968

CHIX

15:52:05

122

5968

CHIX

15:52:05

19

5970

BATE

15:51:52

13

5970

BATE

15:51:52

16

5968

BATE

15:51:36

25

5968

CHIX

15:51:36

28

5968

CHIX

15:51:36

26

5968

CHIX

15:51:36

7

5968

LSE

15:51:36

51

5968

LSE

15:51:36

40

5968

LSE

15:51:36

108

5968

LSE

15:51:36

1

5968

CHIX

15:51:01

40

5970

CHIX

15:51:01

25

5970

CHIX

15:51:01

16

5970

BATE

15:51:00

3

5970

CHIX

15:51:00

30

5970

CHIX

15:51:00

102

5970

LSE

15:51:00

12

5970

CHIX

15:50:15

56

5970

CHIX

15:50:15

1

5968

BATE

15:49:54

24

5968

BATE

15:49:54

28

5966

CHIX

15:49:36

85

5966

LSE

15:49:36

33

5966

LSE

15:49:36

16

5968

BATE

15:49:20

2

5968

BATE

15:49:14

2

5968

BATE

15:49:14

1

5968

BATE

15:49:14

2

5968

BATE

15:49:14

3

5968

BATE

15:49:14

21

5968

BATE

15:49:14

1

5968

BATE

15:49:14

10

5968

BATE

15:49:14

75

5968

CHIX

15:49:14

69

5968

CHIX

15:49:14

24

5968

CHIX

15:49:14

3

5968

CHIX

15:49:14

2

5968

CHIX

15:49:14

12

5964

CHIX

15:47:46

25

5962

CHIX

15:47:11

32

5964

BATE

15:46:58

37

5964

CHIX

15:46:58

33

5964

LSE

15:46:58

40

5964

LSE

15:46:58

117

5964

LSE

15:46:58

18

5966

BATE

15:45:13

102

5966

CHIX

15:45:13

29

5966

CHIX

15:45:13

27

5960

BATE

15:42:56

19

5962

BATE

15:42:56

27

5962

CHIX

15:42:56

100

5962

LSE

15:42:56

1

5964

CHIX

15:42:32

3

5964

CHIX

15:42:32

19

5964

BATE

15:41:41

51

5964

CHIX

15:41:41

53

5964

CHIX

15:41:41

20

5958

BATE

15:39:58

3

5962

CHIX

15:39:58

35

5962

CHIX

15:39:58

46

5962

CHIX

15:39:58

71

5962

CHIX

15:39:58

61

5962

CHIX

15:39:58

21

5962

CHIX

15:39:58

38

5962

LSE

15:39:58

60

5962

LSE

15:39:58

33

5962

LSE

15:39:58

12

5962

LSE

15:39:58

110

5960

LSE

15:39:58

16

5962

LSE

15:39:58

85

5962

LSE

15:39:58

116

5962

LSE

15:39:58

20

5962

BATE

15:39:51

19

5962

BATE

15:39:51

9

5962

BATE

15:39:51

3

5962

BATE

15:39:51

13

5958

BATE

15:39:12

10

5958

BATE

15:39:12

97

5958

LSE

15:39:12

101

5958

LSE

15:38:29

4

5960

BATE

15:37:43

27

5960

CHIX

15:37:43

116

5960

LSE

15:37:43

10

5962

CHIX

15:37:12

17

5962

CHIX

15:37:12

18

5960

BATE

15:37:07

16

5960

BATE

15:37:07

17

5960

CHIX

15:37:07

11

5960

CHIX

15:37:07

116

5960

LSE

15:37:07

26

5962

CHIX

15:35:58

3

5962

CHIX

15:35:50

17

5962

BATE

15:35:43

29

5962

CHIX

15:35:40

100

5962

LSE

15:34:49

16

5962

LSE

15:34:49

99

5960

CHIX

15:34:33

28

5958

BATE

15:34:32

31

5958

BATE

15:34:32

124

5958

LSE

15:34:32

13

5958

CHIX

15:33:02

12

5958

CHIX

15:33:02

30

5956

CHIX

15:33:02

73

5958

LSE

15:33:02

41

5958

LSE

15:33:02

131

5958

LSE

15:33:02

103

5958

LSE

15:33:02

9

5958

LSE

15:33:02

102

5960

CHIX

15:32:51

19

5962

BATE

15:32:50

18

5958

BATE

15:32:50

16

5960

BATE

15:32:04

20

5960

BATE

15:32:04

119

5960

LSE

15:32:04

48

5962

CHIX

15:31:40

11

5962

CHIX

15:31:40

17

5962

CHIX

15:31:40

19

5962

BATE

15:30:40

207

5964

CHIX

15:30:37

3

5962

CHIX

15:30:36

27

5960

CHIX

15:29:34

97

5966

LSE

15:29:26

26

5968

CHIX

15:28:26

26

5968

CHIX

15:28:26

16

5972

BATE

15:27:52

25

5972

CHIX

15:27:52

28

5972

CHIX

15:27:52

104

5972

LSE

15:27:52

19

5974

CHIX

15:27:39

8

5974

CHIX

15:27:39

18

5976

BATE

15:26:56

14

5976

BATE

15:26:54

40

5976

BATE

15:26:54

23

5974

CHIX

15:26:54

5

5974

CHIX

15:26:54

52

5976

CHIX

15:26:46

24

5976

CHIX

15:26:46

113

5976

CHIX

15:26:43

6

5976

LSE

15:26:35

101

5976

LSE

15:26:35

26

5970

CHIX

15:24:40

109

5970

LSE

15:24:40

9

5972

CHIX

15:24:38

21

5972

BATE

15:24:36

22

5972

BATE

15:24:36

15

5972

CHIX

15:24:36

28

5972

CHIX

15:24:36

33

5972

CHIX

15:24:15

28

5972

CHIX

15:24:15

22

5970

BATE

15:24:02

5

5970

CHIX

15:24:02

19

5970

CHIX

15:24:02

114

5970

LSE

15:24:02

10

5970

CHIX

15:22:49

17

5970

CHIX

15:22:49

11

5972

BATE

15:21:51

12

5972

BATE

15:21:51

18

5972

BATE

15:21:51

30

5972

BATE

15:21:51

27

5970

CHIX

15:21:18

1

5970

CHIX

15:21:18

35

5970

CHIX

15:21:16

38

5970

CHIX

15:21:09

40

5970

CHIX

15:21:09

19

5964

BATE

15:20:41

26

5964

CHIX

15:20:41

97

5964

LSE

15:20:41

16

5966

BATE

15:19:29

97

5970

LSE

15:17:09

1

5972

BATE

15:17:08

19

5972

BATE

15:17:08

31

5972

BATE

15:17:08

26

5972

CHIX

15:17:08

26

5970

CHIX

15:16:37

26

5970

CHIX

15:16:37

10

5966

CHIX

15:15:35

17

5966

CHIX

15:15:35

32

5970

BATE

15:15:28

24

5970

CHIX

15:15:28

3

5970

CHIX

15:15:28

106

5968

LSE

15:15:28

23

5970

CHIX

15:15:12

28

5972

CHIX

15:14:44

17

5972

BATE

15:14:42

97

5972

LSE

15:13:48

119

5972

LSE

15:13:48

34

5976

CHIX

15:13:34

2

5976

CHIX

15:13:34

2

5974

BATE

15:13:33

23

5974

BATE

15:13:33

5

5974

BATE

15:13:33

14

5974

BATE

15:13:33

60

5976

CHIX

15:13:33

26

5974

CHIX

15:13:33

66

5974

LSE

15:13:33

135

5974

LSE

15:13:33

48

5976

CHIX

15:13:26

25

5972

CHIX

15:13:04

11

5964

CHIX

15:12:28

18

5964

CHIX

15:12:21

43

5964

CHIX

15:12:21

27

5960

CHIX

15:11:29

40

5960

LSE

15:11:29

123

5960

LSE

15:11:29

32

5960

LSE

15:11:08

28

5964

CHIX

15:09:12

101

5962

LSE

15:09:12

5

5966

BATE

15:08:39

18

5966

BATE

15:08:39

29

5966

BATE

15:08:39

3

5966

BATE

15:08:39

24

5966

BATE

15:08:39

28

5966

CHIX

15:08:39

35

5966

CHIX

15:08:39

116

5966

LSE

15:08:39

3

5966

BATE

15:07:26

18

5966

BATE

15:07:26

27

5964

CHIX

15:07:20

25

5964

CHIX

15:07:20

105

5964

LSE

15:07:20

88

5964

LSE

15:07:20

26

5966

CHIX

15:07:12

40

5964

LSE

15:07:06

17

5964

LSE

15:07:02

36

5966

BATE

15:07:00

7

5960

CHIX

15:06:23

20

5960

CHIX

15:06:23

26

5960

CHIX

15:06:23

28

5960

CHIX

15:06:22

58

5960

CHIX

15:06:22

40

5960

LSE

15:04:29

17

5964

BATE

15:04:18

38

5964

BATE

15:04:18

27

5964

CHIX

15:04:18

27

5964

CHIX

15:04:18

34

5964

CHIX

15:04:18

28

5964

CHIX

15:04:18

2

5960

BATE

15:03:26

2

5960

BATE

15:03:24

9

5958

CHIX

15:03:24

27

5962

CHIX

15:02:38

119

5962

LSE

15:02:38

22

5964

BATE

15:02:19

29

5964

CHIX

15:02:19

26

5964

CHIX

15:02:19

16

5966

BATE

15:02:18

6

5966

BATE

15:02:18

24

5966

CHIX

15:02:18

24

5968

CHIX

15:02:08

24

5968

CHIX

15:02:08

87

5970

CHIX

15:02:04

94

5964

CHIX

15:02:01

28

5962

CHIX

15:01:22

18

5970

BATE

15:00:21

34

5970

BATE

15:00:21

25

5970

CHIX

15:00:21

28

5970

CHIX

15:00:21

114

5970

LSE

15:00:21

18

5972

BATE

15:00:05

26

5972

CHIX

15:00:05

106

5972

LSE

15:00:05

21

5972

BATE

14:58:43

77

5974

CHIX

14:58:43

10

5974

CHIX

14:58:43

19

5968

BATE

14:57:36

18

5968

BATE

14:57:36

27

5968

CHIX

14:57:36

32

5968

CHIX

14:57:36

10

5970

BATE

14:57:21

33

5970

BATE

14:57:21

24

5970

CHIX

14:57:21

2

5974

BATE

14:56:22

116

5974

LSE

14:56:16

38

5976

CHIX

14:56:12

19

5976

BATE

14:55:23

88

5976

LSE

14:55:00

32

5976

LSE

14:54:58

16

5982

BATE

14:54:31

77

5980

CHIX

14:54:25

164

5980

CHIX

14:54:25

73

5980

CHIX

14:54:25

7

5976

BATE

14:54:21

10

5976

BATE

14:54:19

5

5976

LSE

14:54:19

55

5976

LSE

14:54:19

40

5976

LSE

14:54:19

23

5976

LSE

14:54:19

75

5976

LSE

14:54:19

48

5982

CHIX

14:53:59

92

5982

CHIX

14:53:59

27

5976

CHIX

14:53:26

48

5980

CHIX

14:53:24

13

5976

BATE

14:53:23

2

5976

BATE

14:53:23

15

5976

BATE

14:53:11

28

5980

CHIX

14:53:09

20

5980

CHIX

14:53:09

1

5978

CHIX

14:53:09

105

5978

LSE

14:53:08

18

5980

BATE

14:53:03

27

5980

CHIX

14:53:03

104

5980

LSE

14:53:03

104

5982

LSE

14:53:03

19

5982

BATE

14:53:00

24

5982

CHIX

14:53:00

104

5980

LSE

14:53:00

8

5984

BATE

14:52:57

11

5984

BATE

14:52:57

50

5980

LSE

14:52:54

119

5984

LSE

14:52:54

24

5982

BATE

14:52:51

21

5982

BATE

14:52:51

92

5982

BATE

14:52:51

92

5986

CHIX

14:52:48

2

5986

CHIX

14:52:48

200

5986

CHIX

14:52:48

67

5986

CHIX

14:52:48

79

5986

CHIX

14:52:48

18

5972

BATE

14:52:20

26

5972

CHIX

14:52:20

29

5972

CHIX

14:52:04

104

5974

LSE

14:52:04

18

5974

BATE

14:51:44

27

5972

CHIX

14:51:32

21

5972

CHIX

14:51:32

19

5976

BATE

14:51:17

4

5972

CHIX

14:51:02

118

5974

LSE

14:50:52

19

5976

BATE

14:49:20

9

5976

BATE

14:49:20

25

5974

CHIX

14:49:20

13

5976

CHIX

14:49:20

14

5976

CHIX

14:49:20

30

5976

LSE

14:49:20

75

5976

LSE

14:49:20

9

5976

BATE

14:49:08

2

5976

CHIX

14:49:07

24

5972

CHIX

14:48:01

1

5972

CHIX

14:48:01

21

5970

LSE

14:48:01

94

5970

LSE

14:48:01

30

5972

CHIX

14:47:46

3

5968

BATE

14:46:10

4

5968

BATE

14:46:10

11

5968

BATE

14:46:10

27

5972

CHIX

14:46:08

29

5972

CHIX

14:46:08

110

5970

LSE

14:46:08

17

5972

BATE

14:45:30

29

5972

CHIX

14:45:30

102

5972

LSE

14:45:30

25

5974

CHIX

14:43:59

106

5974

LSE

14:43:59

1

5974

LSE

14:43:59

6

5974

BATE

14:43:25

12

5974

BATE

14:43:24

29

5974

CHIX

14:43:24

1

5974

LSE

14:43:24

15

5974

LSE

14:43:24

17

5974

LSE

14:43:24

85

5974

LSE

14:43:24

91

5976

CHIX

14:43:13

24

5974

CHIX

14:42:45

16

5976

BATE

14:42:40

27

5976

CHIX

14:42:40

40

5974

LSE

14:42:40

72

5974

LSE

14:42:40

116

5976

LSE

14:42:40

16

5976

BATE

14:42:36

28

5976

CHIX

14:42:35

92

5976

LSE

14:42:35

4

5976

BATE

14:42:31

6

5976

CHIX

14:42:31

9

5976

CHIX

14:42:31

34

5976

CHIX

14:42:31

72

5976

LSE

14:42:31

40

5976

LSE

14:42:31

28

5974

CHIX

14:42:26

31

5974

CHIX

14:42:26

7

5972

LSE

14:42:26

95

5972

LSE

14:42:23

28

5976

CHIX

14:42:22

25

5980

CHIX

14:42:07

41

5982

CHIX

14:41:17

2

5974

BATE

14:40:33

17

5974

BATE

14:40:33

116

5980

LSE

14:40:14

16

5988

BATE

14:39:26

1

5990

BATE

14:39:05

3

5990

BATE

14:39:00

1

5990

BATE

14:39:00

26

5988

CHIX

14:38:53

29

5992

CHIX

14:38:53

26

5990

CHIX

14:38:53

1

5992

LSE

14:38:53

42

5992

LSE

14:38:53

31

5990

LSE

14:38:53

40

5990

LSE

14:38:53

120

5990

LSE

14:38:53

22

5994

CHIX

14:38:34

6

5994

CHIX

14:38:34

18

5990

BATE

14:37:34

19

5990

BATE

14:37:34

28

5990

CHIX

14:37:34

28

5990

CHIX

14:37:34

42

5990

LSE

14:37:34

72

5990

LSE

14:37:34

28

5994

CHIX

14:37:30

119

5994

LSE

14:37:30

1

5996

BATE

14:37:12

17

5996

BATE

14:37:12

17

5996

BATE

14:37:12

18

5996

BATE

14:37:12

24

5996

CHIX

14:37:12

29

5996

CHIX

14:37:12

47

5996

CHIX

14:37:12

106

5996

LSE

14:37:12

110

5996

LSE

14:37:12

16

5994

LSE

14:37:12

103

5996

LSE

14:37:12

13

5994

BATE

14:36:51

3

5994

BATE

14:36:51

6

5998

CHIX

14:36:48

21

5998

CHIX

14:36:48

41

5998

CHIX

14:36:48

16

5988

BATE

14:35:50

28

5988

CHIX

14:35:50

1

5988

CHIX

14:35:46

29

5980

CHIX

14:35:11

39

5980

CHIX

14:35:11

26

5964

CHIX

14:33:41

120

5964

LSE

14:33:41

22

5964

CHIX

14:33:18

8

5964

CHIX

14:33:07

60

5964

LSE

14:33:07

38

5964

LSE

14:33:07

25

5966

CHIX

14:32:59

41

5970

CHIX

14:32:45

98

5970

LSE

14:32:45

98

5970

LSE

14:32:45

19

5970

BATE

14:32:36

16

5970

BATE

14:32:36

18

5972

BATE

14:32:36

25

5972

CHIX

14:32:36

104

5972

LSE

14:32:36

11

5972

LSE

14:32:36

25

5974

CHIX

14:32:33

27

5972

CHIX

14:32:33

26

5974

CHIX

14:32:29

94

5972

LSE

14:32:29

107

5974

LSE

14:32:29

20

5976

BATE

14:32:23

4

5976

CHIX

14:32:23

9

5978

CHIX

14:32:23

15

5978

CHIX

14:32:23

27

5976

CHIX

14:32:23

139

5976

LSE

14:32:23

19

5974

BATE

14:32:05

52

5972

CHIX

14:31:52

25

5968

CHIX

14:31:04

32

5968

CHIX

14:31:04

22

5962

BATE

14:30:50

32

5962

CHIX

14:30:50

100

5962

LSE

14:30:50

27

5964

CHIX

14:30:10

14

5960

BATE

14:27:10

2

5960

BATE

14:27:10

21

5960

CHIX

14:27:10

6

5960

CHIX

14:27:10

25

5962

CHIX

14:27:00

27

5958

CHIX

14:24:53

14

5960

CHIX

14:24:50

27

5960

CHIX

14:23:45

16

5960

BATE

14:23:40

27

5958

CHIX

14:23:00

4

5958

LSE

14:23:00

97

5958

LSE

14:23:00

20

5960

CHIX

14:21:46

4

5960

CHIX

14:21:46

37

5958

BATE

14:20:14

106

5958

LSE

14:20:14

103

5958

LSE

14:20:14

14

5960

CHIX

14:19:40

24

5960

CHIX

14:19:38

2

5960

BATE

14:19:37

5

5960

BATE

14:19:37

12

5960

BATE

14:19:37

4

5960

BATE

14:19:37

6

5960

BATE

14:19:37

3

5960

CHIX

14:19:37

40

5960

CHIX

14:19:37

26

5960

CHIX

14:19:37

16

5962

BATE

14:19:29

152

5958

LSE

14:18:43

1

5958

CHIX

14:18:16

24

5958

CHIX

14:18:16

32

5958

CHIX

14:18:16

37

5958

LSE

14:18:16

70

5958

LSE

14:18:16

17

5960

BATE

14:18:14

16

5960

BATE

14:18:14

7

5960

CHIX

14:18:14

29

5960

CHIX

14:18:14

109

5960

LSE

14:18:14

26

5962

CHIX

14:18:12

15

5960

BATE

14:18:10

20

5956

BATE

14:18:10

38

5962

CHIX

14:18:10

29

5956

CHIX

14:18:10

34

5956

CHIX

14:18:10

113

5956

LSE

14:18:10

104

5952

LSE

14:17:53

108

5954

LSE

14:17:43

18

5954

BATE

14:17:35

1

5954

BATE

14:17:35

33

5954

CHIX

14:17:35

69

5952

CHIX

14:16:47

5

5950

CHIX

14:16:43

6

5940

CHIX

14:15:38

18

5948

BATE

14:15:37

8

5946

CHIX

14:15:37

18

5946

CHIX

14:15:37

104

5948

LSE

14:15:37

3

5948

LSE

14:15:37

18

5950

BATE

14:14:30

28

5950

CHIX

14:14:30

9

5950

CHIX

14:14:30

20

5950

CHIX

14:14:30

21

5946

BATE

14:12:24

17

5948

BATE

14:12:09

64

5946

LSE

14:11:13

51

5946

LSE

14:11:13

85

5946

CHIX

14:10:43

55

5948

CHIX

14:10:43

32

5946

CHIX

14:10:42

26

5946

CHIX

14:10:42

119

5946

LSE

14:10:42

27

5948

CHIX

14:07:14

97

5948

LSE

14:07:14

18

5952

BATE

14:06:01

40

5952

LSE

14:06:01

60

5952

LSE

14:06:01

17

5954

BATE

14:05:18

107

5954

LSE

14:05:18

25

5956

BATE

14:05:17

104

5956

CHIX

14:05:17

31

5958

CHIX

14:05:17

25

5956

CHIX

14:05:17

115

5958

LSE

14:05:17

24

5960

CHIX

14:05:11

19

5954

BATE

14:03:24

25

5954

CHIX

14:03:00

8

5954

CHIX

14:03:00

29

5954

CHIX

14:03:00

4

5956

BATE

14:02:44

2

5956

BATE

14:02:44

10

5956

BATE

14:02:44

22

5956

BATE

14:02:44

6

5952

BATE

14:01:44

13

5952

BATE

14:01:44

24

5954

CHIX

14:01:44

23

5952

LSE

14:01:44

8

5952

LSE

14:01:44

70

5952

LSE

14:01:44

139

5954

LSE

14:01:44

25

5956

CHIX

14:01:04

103

5956

LSE

14:01:04

17

5958

CHIX

14:00:40

13

5958

CHIX

14:00:40

2

5954

CHIX

14:00:22

1

5954

CHIX

14:00:21

7

5954

CHIX

14:00:20

25

5950

CHIX

13:59:28

18

5946

BATE

13:58:28

4

5946

CHIX

13:58:28

7

5946

CHIX

13:58:28

27

5948

CHIX

13:58:01

17

5948

BATE

13:57:52

101

5948

LSE

13:57:52

32

5950

CHIX

13:57:02

99

5950

LSE

13:57:02

84

5952

LSE

13:56:46

15

5952

LSE

13:56:46

32

5954

LSE

13:56:40

26

5954

LSE

13:56:40

31

5954

LSE

13:56:40

28

5948

CHIX

13:56:10

8

5950

LSE

13:56:10

31

5950

LSE

13:56:10

45

5950

LSE

13:56:10

31

5950

LSE

13:56:10

70

5950

LSE

13:56:10

16

5948

BATE

13:56:00

104

5950

LSE

13:56:00

26

5940

CHIX

13:55:47

1

5940

CHIX

13:55:47

1

5940

CHIX

13:55:47

18

5940

LSE

13:55:47

27

5940

CHIX

13:52:47

29

5940

CHIX

13:52:47

28

5940

CHIX

13:52:47

10

5936

BATE

13:52:16

6

5936

BATE

13:52:16

16

5934

CHIX

13:52:00

12

5934

CHIX

13:52:00

26

5928

CHIX

13:50:26

19

5930

BATE

13:50:20

29

5930

CHIX

13:50:17

31

5924

CHIX

13:48:00

17

5924

BATE

13:47:47

26

5922

CHIX

13:47:06

18

5930

BATE

13:45:12

24

5930

CHIX

13:45:12

109

5930

LSE

13:45:12

24

5928

CHIX

13:43:40

27

5928

CHIX

13:43:26

108

5928

LSE

13:43:26

17

5930

CHIX

13:42:20

12

5930

CHIX

13:42:20

25

5926

CHIX

13:40:59

6

5924

CHIX

13:40:29

14

5924

CHIX

13:40:27

27

5920

CHIX

13:40:04

19

5920

BATE

13:40:03

19

5924

BATE

13:40:02

15

5924

BATE

13:40:02

3

5924

BATE

13:40:02

21

5924

CHIX

13:40:02

6

5924

CHIX

13:40:02

10

5924

CHIX

13:40:02

39

5912

CHIX

13:38:01

49

5912

LSE

13:38:01

34

5912

LSE

13:38:01

86

5912

LSE

13:38:01

25

5908

CHIX

13:37:09

43

5904

CHIX

13:36:13

19

5900

BATE

13:35:33

116

5900

LSE

13:35:33

27

5900

CHIX

13:30:50

25

5902

CHIX

13:30:49

1

5900

BATE

13:30:48

15

5900

BATE

13:30:48

21

5902

BATE

13:30:48

105

5902

LSE

13:30:47

17

5904

LSE

13:30:47

5

5904

LSE

13:30:47

90

5904

LSE

13:30:47

13

5902

CHIX

13:30:10

11

5904

CHIX

13:30:05

22

5900

CHIX

13:29:54

36

5900

CHIX

13:29:37

28

5900

CHIX

13:29:37

26

5894

LSE

13:28:09

76

5894

LSE

13:28:09

107

5894

LSE

13:28:09

21

5896

CHIX

13:27:10

27

5896

CHIX

13:27:10

7

5896

CHIX

13:27:10

27

5894

CHIX

13:27:01

4

5890

BATE

13:25:16

28

5890

CHIX

13:24:48

16

5890

BATE

13:24:15

28

5890

CHIX

13:24:15

28

5890

CHIX

13:24:15

104

5890

LSE

13:24:15

5

5890

LSE

13:24:15

45

5894

CHIX

13:19:51

17

5892

BATE

13:19:19

24

5896

CHIX

13:16:19

25

5900

CHIX

13:15:00

28

5908

BATE

13:11:16

27

5908

CHIX

13:11:16

18

5910

BATE

13:10:56

28

5912

CHIX

13:10:28

29

5912

CHIX

13:10:28

18

5916

BATE

13:10:04

25

5920

CHIX

13:10:04

1

5920

CHIX

13:10:04

31

5918

LSE

13:10:04

70

5918

LSE

13:10:04

20

5918

LSE

13:10:04

138

5918

LSE

13:10:04

24

5918

CHIX

13:09:40

29

5914

CHIX

13:08:44

11

5902

BATE

13:06:26

1

5892

CHIX

13:05:11

26

5892

CHIX

13:05:05

19

5892

BATE

13:03:40

16

5892

BATE

13:03:40

25

5892

CHIX

13:03:40

27

5892

LSE

13:03:40

50

5892

LSE

13:03:40

40

5892

LSE

13:03:40

108

5892

LSE

13:03:40

28

5890

CHIX

13:00:47

29

5892

CHIX

13:00:30

17

5880

BATE

12:55:01

28

5876

CHIX

12:55:01

12

5878

CHIX

12:55:01

16

5878

CHIX

12:55:01

109

5880

LSE

12:55:01

7

5882

BATE

12:54:12

5

5882

LSE

12:54:12

106

5882

LSE

12:54:12

10

5882

BATE

12:53:46

17

5878

BATE

12:51:09

17

5870

BATE

12:49:20

26

5866

CHIX

12:47:07

27

5864

CHIX

12:47:07

26

5866

CHIX

12:47:07

18

5868

BATE

12:46:35

84

5868

LSE

12:46:35

22

5868

LSE

12:46:35

24

5866

CHIX

12:44:04

28

5872

CHIX

12:38:20

118

5872

LSE

12:38:20

19

5874

BATE

12:37:18

37

5874

CHIX

12:36:34

17

5870

BATE

12:34:11

18

5872

BATE

12:34:11

26

5870

CHIX

12:34:11

29

5868

CHIX

12:32:53

26

5872

CHIX

12:31:23

120

5872

LSE

12:31:23

3

5870

BATE

12:29:13

13

5870

BATE

12:29:13

25

5870

CHIX

12:29:13

117

5872

LSE

12:29:12

29

5874

CHIX

12:29:00

4

5874

BATE

12:27:38

9

5874

BATE

12:27:38

5

5874

BATE

12:27:38

16

5874

BATE

12:27:24

47

5876

CHIX

12:27:24

5

5876

CHIX

12:27:24

6

5876

BATE

12:27:16

24

5876

BATE

12:27:16

7

5860

CHIX

12:20:12

1

5860

CHIX

12:20:12

102

5862

LSE

12:18:07

19

5868

BATE

12:16:29

111

5868

LSE

12:16:29

17

5868

BATE

12:14:35

4

5868

CHIX

12:14:35

20

5868

CHIX

12:14:35

17

5870

BATE

12:14:06

2

5870

BATE

12:14:06

19

5868

BATE

12:13:41

24

5868

CHIX

12:13:41

24

5868

CHIX

12:12:04

7

5866

BATE

12:10:56

113

5866

LSE

12:09:54

1

5868

CHIX

12:04:16

28

5868

CHIX

12:04:16

29

5868

CHIX

12:04:16

29

5868

CHIX

12:04:16

28

5866

CHIX

12:02:23

115

5866

LSE

12:02:23

19

5868

BATE

12:00:01

24

5868

CHIX

11:57:03

103

5868

LSE

11:57:03

28

5870

CHIX

11:55:15

16

5874

BATE

11:55:03

1

5872

BATE

11:55:03

19

5872

BATE

11:52:02

12

5872

BATE

11:52:02

2

5872

BATE

11:52:02

3

5872

BATE

11:52:02

27

5872

CHIX

11:52:02

120

5872

LSE

11:52:02

28

5872

CHIX

11:51:01

96

5872

LSE

11:51:01

21

5872

LSE

11:51:01

27

5866

CHIX

11:49:15

17

5868

BATE

11:49:04

25

5862

CHIX

11:42:56

18

5862

BATE

11:40:30

29

5862

CHIX

11:40:30

29

5862

CHIX

11:40:30

114

5862

LSE

11:40:30

7

5864

LSE

11:37:21

70

5864

LSE

11:37:21

27

5864

LSE

11:37:21

26

5866

BATE

11:33:31

11

5866

CHIX

11:33:31

17

5866

CHIX

11:33:31

29

5866

CHIX

11:33:31

3

5868

BATE

11:32:56

18

5868

BATE

11:32:56

17

5868

BATE

11:32:56

15

5868

CHIX

11:32:56

13

5868

CHIX

11:32:56

119

5868

LSE

11:32:56

28

5858

CHIX

11:31:25

26

5862

CHIX

11:30:41

114

5862

LSE

11:30:41

28

5874

CHIX

11:27:33

28

5874

CHIX

11:27:33

100

5874

LSE

11:27:33

8

5874

BATE

11:26:35

8

5874

BATE

11:26:35

26

5874

CHIX

11:26:35

111

5874

LSE

11:26:35

18

5876

CHIX

11:25:15

8

5876

CHIX

11:25:15

25

5876

CHIX

11:25:15

28

5874

CHIX

11:23:37

26

5874

CHIX

11:22:46

2

5880

CHIX

11:20:24

12

5878

CHIX

11:19:20

27

5880

CHIX

11:15:45

18

5882

BATE

11:15:19

33

5882

CHIX

11:15:19

78

5880

LSE

11:13:56

40

5880

LSE

11:13:56

107

5880

LSE

11:13:56

26

5880

CHIX

11:12:30

118

5880

LSE

11:12:30

1

5880

LSE

11:12:30

28

5884

CHIX

11:11:59

100

5884

LSE

11:11:59

5

5884

LSE

11:11:59

1

5886

CHIX

11:10:40

18

5880

BATE

11:08:55

17

5880

BATE

11:08:55

25

5880

CHIX

11:08:55

8

5880

LSE

11:08:55

45

5880

LSE

11:08:55

41

5880

LSE

11:08:55

21

5880

LSE

11:08:55

27

5880

CHIX

11:07:02

118

5880

LSE

11:07:02

16

5882

BATE

11:07:00

1

5882

BATE

11:05:43

22

5882

CHIX

11:05:36

29

5882

CHIX

11:05:36

7

5882

LSE

11:05:16

118

5882

LSE

11:05:16

13

5882

LSE

11:05:16

45

5880

CHIX

11:04:51

57

5880

CHIX

11:04:51

22

5878

CHIX

11:04:51

2

5878

CHIX

11:04:51

40

5876

LSE

11:04:43

97

5876

LSE

11:04:43

18

5876

BATE

11:03:48

3

5866

CHIX

11:00:58

16

5866

BATE

11:00:43

23

5866

CHIX

11:00:43

2

5866

BATE

11:00:35

34

5868

LSE

11:00:35

25

5868

CHIX

11:00:33

29

5866

CHIX

10:59:40

33

5866

LSE

10:59:40

77

5866

LSE

10:59:40

74

5868

LSE

10:59:40

5

5866

CHIX

10:59:13

7

5866

CHIX

10:59:13

14

5866

CHIX

10:59:00

40

5866

LSE

10:58:40

40

5866

CHIX

10:58:20

19

5858

BATE

10:57:14

27

5856

CHIX

10:57:14

113

5858

LSE

10:57:14

19

5858

BATE

10:56:06

29

5860

CHIX

10:55:52

27

5860

CHIX

10:55:52

17

5860

LSE

10:55:52

79

5860

LSE

10:55:52

2

5856

BATE

10:54:25

16

5856

BATE

10:54:25

21

5856

CHIX

10:54:25

13

5856

CHIX

10:54:25

112

5856

LSE

10:54:25

17

5858

BATE

10:54:03

30

5858

CHIX

10:54:03

28

5854

CHIX

10:53:38

26

5854

BATE

10:53:21

37

5854

LSE

10:53:21

61

5854

LSE

10:53:21

125

5854

LSE

10:53:21

12

5854

LSE

10:53:21

110

5854

LSE

10:53:21

34

5856

CHIX

10:52:20

18

5848

BATE

10:49:58

28

5848

CHIX

10:49:58

102

5848

LSE

10:49:58

18

5844

BATE

10:48:32

16

5844

BATE

10:48:32

25

5846

CHIX

10:48:32

2

5846

CHIX

10:48:32

6

5846

CHIX

10:48:32

21

5846

CHIX

10:48:32

24

5846

CHIX

10:48:32

24

5846

CHIX

10:48:32

113

5846

LSE

10:48:32

3

5846

CHIX

10:48:03

1

5846

CHIX

10:48:03

18

5844

BATE

10:47:22

27

5844

CHIX

10:47:22

51

5844

LSE

10:47:22

51

5844

LSE

10:47:22

16

5846

BATE

10:47:05

3

5846

BATE

10:47:05

24

5846

CHIX

10:47:05

105

5846

LSE

10:47:05

7

5848

CHIX

10:46:44

2

5848

CHIX

10:46:42

31

5848

CHIX

10:46:42

24

5846

CHIX

10:46:39

2

5848

CHIX

10:46:37

25

5848

CHIX

10:46:37

4

5850

BATE

10:46:23

19

5848

BATE

10:45:59

82

5846

LSE

10:45:59

23

5846

LSE

10:45:59

1

5848

CHIX

10:45:38

18

5848

BATE

10:45:13

17

5848

BATE

10:45:13

25

5848

CHIX

10:45:13

119

5848

LSE

10:45:13

59

5848

LSE

10:45:13

49

5848

LSE

10:45:13

25

5850

CHIX

10:45:11

16

5850

CHIX

10:45:11

21

5846

CHIX

10:44:41

9

5846

BATE

10:44:37

9

5846

BATE

10:44:37

13

5846

CHIX

10:44:37

9

5844

BATE

10:43:53

29

5844

CHIX

10:43:53

17

5844

CHIX

10:43:53

32

5844

LSE

10:43:53

42

5844

LSE

10:43:53

101

5844

LSE

10:43:53

28

5844

CHIX

10:43:14

17

5840

BATE

10:43:07

25

5840

CHIX

10:43:07

4

5840

CHIX

10:43:07

24

5840

CHIX

10:43:07

25

5840

CHIX

10:43:07

25

5836

CHIX

10:42:30

102

5836

LSE

10:42:30

98

5836

LSE

10:42:30

2

5840

CHIX

10:42:26

29

5836

CHIX

10:42:05

16

5834

BATE

10:41:59

26

5832

BATE

10:41:52

24

5832

CHIX

10:41:52

8

5832

CHIX

10:41:52

36

5832

CHIX

10:41:52

29

5832

CHIX

10:41:08

12

5832

CHIX

10:41:08

16

5828

BATE

10:40:48

33

5828

CHIX

10:40:48

109

5828

LSE

10:40:48

12

5830

BATE

10:40:46

6

5830

BATE

10:40:46

27

5830

CHIX

10:40:46

14

5834

BATE

10:40:11

17

5832

BATE

10:39:41

28

5832

CHIX

10:39:41

100

5832

LSE

10:39:41

26

5834

CHIX

10:39:14

70

5836

CHIX

10:39:08

4

5836

BATE

10:37:02

14

5836

BATE

10:37:02

29

5836

CHIX

10:37:02

112

5836

LSE

10:37:02

18

5842

BATE

10:36:28

17

5842

BATE

10:36:28

31

5842

CHIX

10:36:28

95

5842

LSE

10:36:28

24

5842

LSE

10:36:28

96

5844

LSE

10:31:36

28

5846

CHIX

10:31:35

28

5846

CHIX

10:30:34

29

5846

CHIX

10:30:34

18

5844

BATE

10:29:46

18

5846

BATE

10:29:33

4

5850

BATE

10:29:22

23

5848

CHIX

10:28:05

5

5848

CHIX

10:28:05

26

5848

CHIX

10:27:09

108

5848

LSE

10:27:09

24

5850

CHIX

10:26:35

114

5850

LSE

10:26:35

53

5850

BATE

10:25:11

36

5850

BATE

10:25:11

27

5848

CHIX

10:24:45

18

5852

BATE

10:24:23

28

5852

CHIX

10:24:23

118

5852

LSE

10:24:23

33

5856

BATE

10:23:09

21

5854

BATE

10:22:45

25

5858

CHIX

10:22:45

25

5856

CHIX

10:22:45

27

5858

LSE

10:22:45

77

5858

LSE

10:22:45

100

5858

LSE

10:22:45

23

5860

BATE

10:22:02

29

5860

CHIX

10:22:02

19

5860

BATE

10:20:28

1

5864

BATE

10:20:23

22

5862

BATE

10:20:23

25

5860

CHIX

10:20:23

9

5862

LSE

10:20:23

164

5862

LSE

10:20:23

18

5858

BATE

10:19:43

24

5860

CHIX

10:19:36

4

5862

BATE

10:19:33

28

5862

CHIX

10:19:27

26

5862

CHIX

10:19:26

117

5862

LSE

10:19:26

28

5864

CHIX

10:19:08

18

5864

BATE

10:18:04

15

5864

CHIX

10:18:04

26

5864

CHIX

10:18:04

109

5864

LSE

10:18:04

1

5868

BATE

10:17:43

1

5868

BATE

10:17:42

27

5866

CHIX

10:17:41

1

5866

CHIX

10:17:41

19

5874

BATE

10:16:36

8

5874

CHIX

10:16:36

19

5874

CHIX

10:16:36

26

5874

CHIX

10:16:36

19

5874

CHIX

10:16:36

15

5874

CHIX

10:16:36

70

5874

LSE

10:16:36

34

5874

LSE

10:16:36

19

5874

BATE

10:15:10

40

5874

CHIX

10:15:10

28

5872

CHIX

10:12:30

60

5872

LSE

10:12:30

40

5872

LSE

10:12:30

120

5872

LSE

10:12:30

19

5866

BATE

10:10:46

27

5864

CHIX

10:10:30

4

5864

CHIX

10:10:30

41

5864

CHIX

10:10:30

24

5864

CHIX

10:10:30

26

5864

CHIX

10:10:15

25

5864

CHIX

10:10:15

24

5864

CHIX

10:10:15

68

5864

LSE

10:10:15

35

5864

LSE

10:09:54

27

5860

CHIX

10:08:05

106

5860

LSE

10:08:05

17

5858

BATE

10:03:14

24

5858

CHIX

10:03:14

26

5860

CHIX

10:03:14

114

5860

LSE

10:03:14

27

5862

CHIX

10:00:53

33

5862

CHIX

10:00:53

18

5858

BATE

09:59:50

26

5856

CHIX

09:59:50

28

5860

CHIX

09:58:52

119

5860

LSE

09:58:52

16

5860

BATE

09:57:25

2

5860

BATE

09:57:25

39

5862

CHIX

09:56:25

2

5864

CHIX

09:56:16

19

5866

CHIX

09:56:16

102

5864

LSE

09:56:08

4

5864

LSE

09:56:08

32

5868

CHIX

09:55:53

110

5862

LSE

09:52:05

3

5866

CHIX

09:51:56

22

5866

CHIX

09:51:56

76

5866

CHIX

09:51:56

5

5866

CHIX

09:51:56

98

5864

LSE

09:51:56

17

5854

BATE

09:47:14

94

5850

LSE

09:46:12

27

5854

CHIX

09:46:00

17

5856

BATE

09:45:51

17

5856

BATE

09:45:51

114

5850

LSE

09:43:47

27

5854

CHIX

09:43:24

71

5854

CHIX

09:43:24

9

5848

CHIX

09:42:35

19

5848

CHIX

09:42:35

29

5836

CHIX

09:36:57

30

5840

CHIX

09:36:47

18

5844

BATE

09:33:58

4

5844

CHIX

09:33:58

23

5844

CHIX

09:33:58

3

5848

BATE

09:32:36

25

5848

CHIX

09:32:31

120

5848

LSE

09:32:31

114

5850

LSE

09:32:30

29

5850

CHIX

09:31:25

119

5852

LSE

09:30:52

26

5852

CHIX

09:30:27

28

5854

CHIX

09:30:19

2

5848

CHIX

09:29:53

26

5848

CHIX

09:29:40

24

5852

CHIX

09:28:57

28

5854

BATE

09:27:42

101

5856

LSE

09:27:42

28

5858

CHIX

09:26:00

25

5862

CHIX

09:25:57

117

5868

LSE

09:24:38

9

5872

BATE

09:23:07

10

5872

BATE

09:23:07

29

5872

CHIX

09:23:07

3

5872

CHIX

09:23:07

21

5872

CHIX

09:23:07

109

5872

LSE

09:23:07

16

5874

BATE

09:22:04

1

5874

BATE

09:22:04

100

5874

LSE

09:22:04

16

5876

CHIX

09:21:13

11

5876

CHIX

09:21:13

26

5872

CHIX

09:18:42

103

5872

LSE

09:18:42

67

5866

LSE

09:15:41

35

5866

LSE

09:15:41

4

5866

BATE

09:12:14

12

5866

BATE

09:12:14

6

5866

CHIX

09:12:14

21

5866

CHIX

09:12:14

29

5866

CHIX

09:12:14

27

5870

CHIX

09:11:56

109

5872

LSE

09:11:56

5

5874

LSE

09:10:04

111

5874

LSE

09:10:04

26

5874

CHIX

09:10:02

4

5874

CHIX

09:08:52

26

5876

CHIX

09:08:50

24

5872

CHIX

09:04:53

25

5872

CHIX

09:04:53

19

5870

BATE

09:02:55

24

5866

CHIX

09:02:55

24

5870

CHIX

09:02:55

103

5870

LSE

09:02:55

104

5872

LSE

09:02:29

28

5876

CHIX

09:02:04

120

5876

LSE

09:02:04

17

5878

BATE

08:58:54

102

5878

LSE

08:58:54

4

5880

BATE

08:58:31

3

5880

BATE

08:58:31

5

5880

BATE

08:58:31

6

5880

BATE

08:58:31

2

5882

CHIX

08:58:31

24

5884

CHIX

08:56:29

29

5882

CHIX

08:55:32

103

5882

LSE

08:55:32

19

5886

BATE

08:54:05

18

5886

BATE

08:54:05

18

5886

CHIX

08:54:05

20

5886

CHIX

08:54:05

116

5886

LSE

08:54:00

28

5888

CHIX

08:53:07

98

5890

LSE

08:51:07

26

5888

CHIX

08:48:17

13

5892

BATE

08:47:39

105

5892

LSE

08:47:30

114

5892

LSE

08:47:30

26

5894

CHIX

08:47:10

73

5894

LSE

08:47:10

27

5894

LSE

08:47:10

29

5896

CHIX

08:47:00

18

5874

BATE

08:45:41

17

5874

BATE

08:45:41

27

5878

CHIX

08:43:02

18

5878

CHIX

08:43:02

8

5878

CHIX

08:43:02

46

5878

LSE

08:43:02

74

5878

LSE

08:43:02

26

5880

CHIX

08:42:30

27

5876

CHIX

08:40:08

37

5876

CHIX

08:40:08

1

5872

CHIX

08:39:51

3

5872

CHIX

08:39:51

45

5872

CHIX

08:39:37

29

5874

CHIX

08:39:01

18

5878

BATE

08:38:56

112

5878

LSE

08:38:48

1

5880

BATE

08:38:35

4

5880

BATE

08:38:34

46

5880

CHIX

08:38:34

29

5880

CHIX

08:38:34

125

5880

LSE

08:38:33

26

5880

LSE

08:38:33

1012

5884

LSE

08:38:23

17

5896

BATE

08:38:01

25

5896

CHIX

08:38:01

2

5896

CHIX

08:38:01

32

5902

CHIX

08:37:00

112

5904

LSE

08:37:00

3

5908

CHIX

08:36:11

24

5908

CHIX

08:36:10

30

5904

CHIX

08:35:19

102

5904

LSE

08:35:19

25

5906

CHIX

08:35:03

27

5908

CHIX

08:35:03

100

5908

LSE

08:35:03

26

5904

CHIX

08:32:59

17

5902

BATE

08:31:13

27

5908

CHIX

08:30:56

26

5908

CHIX

08:30:56

105

5906

LSE

08:30:56

15

5912

BATE

08:30:30

164

5912

LSE

08:30:14

19

5920

BATE

08:30:06

28

5916

CHIX

08:30:06

25

5920

CHIX

08:30:06

16

5918

CHIX

08:30:06

15

5918

CHIX

08:30:06

112

5920

LSE

08:30:06

8

5922

CHIX

08:28:09

21

5922

CHIX

08:28:09

25

5908

CHIX

08:27:00

118

5914

LSE

08:27:00

106

5912

LSE

08:27:00

27

5912

CHIX

08:25:55

16

5922

BATE

08:22:57

20

5934

BATE

08:20:23

29

5934

CHIX

08:20:23

26

5938

CHIX

08:19:49

17

5940

BATE

08:19:40

89

5942

LSE

08:19:34

27

5942

LSE

08:19:30

27

5936

LSE

08:17:50

27

5936

LSE

08:17:20

24

5932

CHIX

08:16:31

29

5936

CHIX

08:16:30

27

5936

CHIX

08:16:30

98

5938

LSE

08:16:30

2

5936

BATE

08:16:17

39

5932

CHIX

08:16:15

17

5936

BATE

08:16:07

23

5936

BATE

08:16:07

24

5936

CHIX

08:16:07

31

5936

CHIX

08:11:50

26

5934

CHIX

08:11:50

103

5908

LSE

08:08:58

24

5912

CHIX

08:08:04

36

5912

CHIX

08:08:04

18

5898

BATE

08:06:29

25

5906

CHIX

08:04:26

29

5904

CHIX

08:04:26

27

5908

CHIX

08:04:26

106

5904

LSE

08:04:26

130

5904

LSE

08:04:26

137

5910

LSE

08:04:26

9

5910

LSE

08:04:25

27

5910

LSE

08:04:01

118

5918

LSE

08:03:24

22

5910

BATE

08:03:00

5

5914

BATE

08:03:00

13

5914

BATE

08:03:00

28

5912

CHIX

08:03:00

28

5916

CHIX

08:03:00

98

5914

LSE

08:03:00

110

5912

LSE

08:02:24

8

5912

LSE

08:02:24

128

5912

LSE

08:02:24

 

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

Related Charts

Next PLC (NXT)

+94.00p (+1.02%)
delayed 14:19PM