Source - LSE Regulatory
RNS Number : 0812S
Next PLC
11 July 2022
 

NEXT plc

 

For immediate release

 

11 July 2022

 

Transaction in Own Shares

 

NEXT plc announces that it has today purchased on market 48,829 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6331.0518 pence per Share.

 

The highest price paid per Share was 6414p and the lowest price paid per Share was 6174p.

 

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

 

Following the purchase, the Company's registered share capital consists of 129,368,296 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 venue

Number of Shares

Volume Weighted Average Price

 

LSE

23,860

6326.79

CHIX

15,138

6334.18

BATE

9,831

6336.58

 

 

Number of

Shares

Price per Share (Pence)

Trading venue

Time of transaction

18

6318

BATE

16:28:53

20

6318

BATE

16:28:34

14

6316

BATE

16:28:14

1

6316

BATE

16:28:14

1

6316

BATE

16:28:14

1

6316

BATE

16:28:14

1

6316

BATE

16:28:14

1

6316

BATE

16:28:14

1

6316

BATE

16:28:14

21

6314

CHIX

16:28:12

16

6316

BATE

16:27:56

88

6316

LSE

16:27:43

18

6320

BATE

16:27:41

28

6318

CHIX

16:27:41

8

6320

CHIX

16:27:39

19

6320

BATE

16:27:37

18

6318

BATE

16:26:48

25

6316

CHIX

16:26:40

95

6316

LSE

16:26:40

15

6320

BATE

16:26:35

4

6320

BATE

16:26:35

16

6318

LSE

16:26:35

80

6318

LSE

16:26:35

122

6318

LSE

16:26:35

30

6318

BATE

16:26:23

28

6318

CHIX

16:26:23

4

6316

LSE

16:26:23

26

6316

CHIX

16:26:17

98

6314

LSE

16:26:11

4

6316

CHIX

16:26:02

102

6314

LSE

16:25:53

19

6318

BATE

16:25:50

2

6316

CHIX

16:25:50

27

6318

CHIX

16:25:44

33

6318

BATE

16:25:34

18

6318

BATE

16:25:26

31

6318

CHIX

16:25:26

27

6314

CHIX

16:25:08

72

6316

BATE

16:25:07

24

6316

BATE

16:25:07

66

6316

BATE

16:25:07

34

6314

BATE

16:24:55

19

6314

BATE

16:24:32

17

6314

BATE

16:24:32

18

6314

BATE

16:24:32

56

6314

LSE

16:24:28

40

6314

LSE

16:24:28

14

6316

BATE

16:24:10

3

6316

BATE

16:24:10

16

6318

BATE

16:24:05

19

6316

BATE

16:24:05

18

6320

BATE

16:23:54

32

6316

BATE

16:23:35

6

6316

BATE

16:23:32

24

6316

CHIX

16:23:32

29

6316

CHIX

16:23:32

19

6320

BATE

16:23:25

7

6320

BATE

16:23:17

11

6320

BATE

16:23:17

11

6318

BATE

16:23:03

7

6318

BATE

16:22:57

8

6322

BATE

16:22:56

11

6322

BATE

16:22:56

17

6320

BATE

16:22:29

10

6320

BATE

16:22:29

7

6320

BATE

16:22:26

24

6320

BATE

16:22:10

24

6320

CHIX

16:22:10

88

6320

LSE

16:22:10

15

6324

BATE

16:22:06

8

6324

BATE

16:22:06

18

6322

BATE

16:21:55

29

6322

CHIX

16:21:55

25

6324

BATE

16:21:51

92

6320

LSE

16:21:21

23

6322

BATE

16:21:11

27

6322

CHIX

16:21:11

65

6318

LSE

16:20:30

24

6320

CHIX

16:20:17

25

6322

BATE

16:20:14

24

6322

CHIX

16:20:14

35

6322

LSE

16:20:14

64

6322

LSE

16:20:14

51

6322

LSE

16:20:07

46

6322

LSE

16:20:07

5

6324

CHIX

16:20:04

22

6324

CHIX

16:19:56

28

6324

CHIX

16:19:37

100

6326

LSE

16:19:26

26

6328

CHIX

16:19:22

97

6328

LSE

16:19:22

14

6334

BATE

16:19:02

4

6332

BATE

16:19:02

29

6332

CHIX

16:19:00

29

6334

CHIX

16:18:55

19

6336

LSE

16:18:53

71

6336

LSE

16:18:53

110

6336

LSE

16:18:53

40

6338

CHIX

16:18:50

10

6338

CHIX

16:18:49

18

6340

BATE

16:18:48

33

6342

BATE

16:18:48

23

6342

BATE

16:18:48

29

6340

CHIX

16:18:48

122

6340

LSE

16:18:48

7

6340

LSE

16:18:48

9

6342

BATE

16:18:26

4

6342

BATE

16:18:26

19

6338

BATE

16:18:12

30

6338

BATE

16:17:46

36

6338

CHIX

16:17:46

18

6336

BATE

16:17:33

27

6336

CHIX

16:17:33

10

6334

CHIX

16:17:33

19

6332

BATE

16:17:09

45

6332

LSE

16:17:01

29

6332

LSE

16:17:01

76

6332

LSE

16:17:01

19

6334

BATE

16:16:51

32

6334

CHIX

16:16:51

54

6334

CHIX

16:16:51

17

6328

BATE

16:16:24

24

6328

CHIX

16:15:41

25

6328

CHIX

16:15:41

19

6328

BATE

16:15:27

33

6326

BATE

16:13:45

17

6326

BATE

16:13:45

30

6326

CHIX

16:13:45

105

6326

LSE

16:13:45

17

6328

BATE

16:13:05

26

6328

CHIX

16:13:05

35

6328

CHIX

16:13:05

95

6328

LSE

16:13:05

16

6328

BATE

16:12:11

25

6328

CHIX

16:11:43

19

6328

BATE

16:11:37

17

6328

BATE

16:10:45

18

6328

BATE

16:10:45

36

6328

BATE

16:10:45

24

6326

CHIX

16:10:45

6

6324

LSE

16:10:23

33

6326

BATE

16:09:54

85

6326

LSE

16:09:54

83

6326

LSE

16:09:54

2

6326

LSE

16:09:53

61

6328

CHIX

16:09:50

44

6328

CHIX

16:09:50

52

6328

LSE

16:09:27

43

6328

LSE

16:09:27

117

6328

LSE

16:09:27

13

6326

BATE

16:09:21

26

6324

CHIX

16:09:21

27

6328

BATE

16:09:12

61

6328

CHIX

16:09:12

100

6328

CHIX

16:09:12

6

6324

BATE

16:08:42

20

6324

BATE

16:08:42

20

6324

BATE

16:07:54

36

6320

BATE

16:06:27

12

6318

BATE

16:06:27

20

6318

BATE

16:06:27

103

6318

LSE

16:06:27

29

6318

CHIX

16:05:49

2

6318

LSE

16:05:49

6

6322

BATE

16:05:04

13

6322

BATE

16:05:04

16

6322

BATE

16:03:54

25

6322

CHIX

16:03:54

17

6324

BATE

16:03:46

20

6324

BATE

16:03:46

36

6324

BATE

16:03:46

9

6320

CHIX

16:02:53

97

6320

LSE

16:02:53

7

6324

BATE

16:02:06

16

6324

BATE

16:02:06

27

6324

BATE

16:01:33

2

6324

BATE

16:01:33

33

6322

BATE

15:59:46

24

6324

CHIX

15:59:46

100

6324

LSE

15:59:46

33

6328

BATE

15:59:37

1

6324

BATE

15:59:13

4

6326

BATE

15:59:02

13

6326

BATE

15:59:02

26

6324

CHIX

15:58:12

34

6328

BATE

15:57:59

10

6326

CHIX

15:57:18

18

6328

BATE

15:56:26

19

6324

BATE

15:56:01

30

6328

BATE

15:55:20

17

6328

BATE

15:55:20

26

6328

CHIX

15:55:20

104

6328

LSE

15:55:20

19

6330

BATE

15:55:13

31

6330

BATE

15:55:13

37

6330

CHIX

15:55:13

50

6330

CHIX

15:55:13

28

6328

CHIX

15:54:33

93

6322

LSE

15:54:04

19

6324

BATE

15:54:03

19

6324

BATE

15:54:03

38

6324

CHIX

15:54:02

20

6324

BATE

15:53:46

19

6322

BATE

15:53:30

18

6324

BATE

15:52:54

28

6330

CHIX

15:52:13

16

6332

BATE

15:52:11

17

6332

BATE

15:52:11

16

6334

BATE

15:51:28

21

6334

BATE

15:50:41

4

6334

CHIX

15:50:41

25

6334

CHIX

15:50:41

60

6334

LSE

15:50:41

26

6334

LSE

15:50:41

27

6336

CHIX

15:49:47

87

6336

LSE

15:49:47

23

6338

BATE

15:49:46

7

6338

BATE

15:49:46

29

6338

CHIX

15:49:46

19

6340

BATE

15:49:23

45

6340

CHIX

15:49:23

17

6334

BATE

15:47:36

1

6334

BATE

15:47:36

18

6334

BATE

15:47:36

17

6334

BATE

15:47:36

26

6334

CHIX

15:47:36

94

6334

LSE

15:47:36

39

6336

BATE

15:46:48

29

6336

CHIX

15:46:35

27

6336

CHIX

15:46:35

38

6336

CHIX

15:46:35

98

6334

LSE

15:46:35

25

6332

CHIX

15:45:37

102

6332

LSE

15:45:37

25

6334

CHIX

15:45:22

27

6334

BATE

15:44:14

34

6334

BATE

15:44:13

18

6330

BATE

15:43:54

17

6330

BATE

15:43:54

25

6330

CHIX

15:43:54

29

6332

CHIX

15:42:37

17

6334

BATE

15:42:15

17

6334

BATE

15:42:15

36

6334

BATE

15:42:15

24

6334

CHIX

15:42:15

29

6334

CHIX

15:42:15

27

6334

CHIX

15:42:15

49

6334

LSE

15:42:15

56

6334

LSE

15:42:15

25

6332

CHIX

15:40:41

66

6332

LSE

15:40:41

19

6332

LSE

15:40:41

18

6336

BATE

15:40:40

19

6334

BATE

15:39:58

24

6332

CHIX

15:39:47

18

6334

BATE

15:39:40

27

6334

BATE

15:39:40

16

6334

BATE

15:39:40

25

6334

CHIX

15:39:40

17

6334

BATE

15:39:02

25

6332

BATE

15:38:26

18

6330

BATE

15:37:33

25

6330

BATE

15:36:55

26

6330

CHIX

15:36:55

97

6330

LSE

15:36:55

17

6334

BATE

15:36:46

29

6332

CHIX

15:36:20

42

6334

CHIX

15:36:08

15

6334

CHIX

15:36:08

6

6334

CHIX

15:36:07

25

6328

CHIX

15:35:24

27

6332

BATE

15:35:23

94

6332

LSE

15:35:23

17

6336

BATE

15:35:09

21

6336

BATE

15:35:09

24

6336

CHIX

15:35:09

16

6338

BATE

15:34:18

4

6340

BATE

15:34:10

99

6336

LSE

15:33:07

85

6336

LSE

15:33:07

1

6338

BATE

15:33:05

2

6338

BATE

15:33:05

25

6338

CHIX

15:33:05

13

6338

BATE

15:32:56

1

6338

BATE

15:32:56

18

6338

BATE

15:32:52

29

6340

CHIX

15:32:42

13

6340

BATE

15:32:31

4

6340

BATE

15:32:31

53

6340

LSE

15:32:31

1

6340

LSE

15:32:31

17

6340

LSE

15:32:31

18

6340

LSE

15:32:31

19

6338

BATE

15:32:09

26

6336

CHIX

15:31:41

88

6336

LSE

15:31:39

38

6338

BATE

15:31:38

26

6338

CHIX

15:31:38

28

6338

CHIX

15:31:38

41

6338

CHIX

15:31:38

21

6338

CHIX

15:31:38

27

6336

BATE

15:31:01

63

6336

BATE

15:31:01

1

6336

BATE

15:31:01

23

6336

BATE

15:31:01

28

6332

CHIX

15:27:58

95

6332

LSE

15:27:58

2

6334

BATE

15:27:37

30

6334

BATE

15:27:37

9

6334

CHIX

15:27:37

22

6334

CHIX

15:27:37

87

6334

LSE

15:27:37

28

6336

CHIX

15:27:10

51

6336

BATE

15:26:53

103

6336

BATE

15:26:53

38

6332

BATE

15:26:52

27

6330

CHIX

15:25:21

30

6330

CHIX

15:25:21

9

6330

CHIX

15:25:12

2

6330

CHIX

15:25:12

6

6324

CHIX

15:24:51

17

6324

BATE

15:24:48

18

6324

BATE

15:24:48

29

6324

CHIX

15:23:30

19

6326

BATE

15:23:14

92

6326

LSE

15:23:14

16

6328

BATE

15:23:05

29

6328

BATE

15:23:05

138

6328

CHIX

15:23:05

16

6330

BATE

15:22:50

26

6328

BATE

15:22:07

4

6324

BATE

15:21:24

14

6324

BATE

15:21:24

17

6324

BATE

15:21:24

19

6324

BATE

15:21:24

28

6324

CHIX

15:21:24

31

6326

CHIX

15:21:21

19

6322

BATE

15:20:07

16

6324

BATE

15:20:00

18

6324

BATE

15:19:48

31

6324

BATE

15:19:48

18

6324

BATE

15:19:48

29

6322

CHIX

15:19:48

27

6322

CHIX

15:19:48

27

6322

CHIX

15:19:48

25

6324

CHIX

15:19:48

26

6322

LSE

15:19:48

21

6322

LSE

15:19:48

50

6322

LSE

15:19:48

99

6324

LSE

15:19:48

29

6326

CHIX

15:19:35

33

6324

BATE

15:19:05

29

6324

BATE

15:18:50

22

6324

BATE

15:18:50

21

6322

BATE

15:17:08

32

6324

BATE

15:17:00

25

6324

BATE

15:16:40

33

6324

CHIX

15:16:40

5

6328

BATE

15:16:16

36

6328

BATE

15:16:16

83

6328

BATE

15:16:16

28

6328

CHIX

15:16:16

24

6326

CHIX

15:14:48

24

6326

CHIX

15:14:48

94

6326

LSE

15:14:48

18

6328

BATE

15:14:22

29

6330

BATE

15:13:57

14

6324

BATE

15:12:53

4

6324

BATE

15:12:53

25

6324

CHIX

15:12:48

16

6330

BATE

15:12:47

2

6330

BATE

15:12:47

34

6330

BATE

15:12:47

39

6330

CHIX

15:12:47

24

6328

CHIX

15:12:47

68

6330

LSE

15:12:47

25

6330

LSE

15:12:47

2

6334

BATE

15:12:37

15

6334

BATE

15:12:37

18

6330

BATE

15:10:53

32

6330

BATE

15:10:53

1

6324

CHIX

15:08:59

27

6324

CHIX

15:08:59

29

6326

CHIX

15:08:59

19

6326

BATE

15:08:57

18

6326

BATE

15:08:48

85

6322

LSE

15:08:16

16

6324

BATE

15:08:15

6

6324

CHIX

15:08:15

31

6324

CHIX

15:08:15

19

6328

BATE

15:08:02

22

6314

BATE

15:06:38

18

6312

BATE

15:06:38

25

6314

CHIX

15:06:38

27

6312

CHIX

15:06:38

29

6314

CHIX

15:06:38

91

6312

LSE

15:06:38

18

6314

BATE

15:04:59

18

6314

BATE

15:04:15

26

6314

CHIX

15:04:15

26

6324

CHIX

15:03:50

28

6328

BATE

15:03:49

23

6328

CHIX

15:03:49

100

6328

LSE

15:03:49

1

6328

CHIX

15:03:30

18

6330

BATE

15:03:20

29

6328

CHIX

15:02:30

24

6328

CHIX

15:02:30

101

6328

LSE

15:02:30

20

6328

BATE

15:02:10

19

6328

BATE

15:02:10

20

6330

CHIX

15:02:10

22

6322

CHIX

15:01:41

28

6328

CHIX

15:01:14

28

6328

CHIX

15:01:14

29

6332

CHIX

15:00:48

19

6352

BATE

14:59:11

1

6352

CHIX

14:59:11

28

6352

CHIX

14:59:11

104

6352

LSE

14:59:11

1

6356

CHIX

14:58:42

28

6356

CHIX

14:58:42

105

6356

LSE

14:58:42

19

6358

BATE

14:58:29

19

6358

BATE

14:58:29

24

6358

CHIX

14:58:29

97

6358

CHIX

14:58:29

26

6354

BATE

14:57:52

29

6350

CHIX

14:55:54

27

6350

CHIX

14:55:54

18

6352

BATE

14:55:52

30

6352

CHIX

14:55:52

98

6352

LSE

14:55:52

24

6354

CHIX

14:55:44

13

6354

CHIX

14:55:20

27

6350

CHIX

14:54:30

26

6350

CHIX

14:54:30

26

6348

LSE

14:52:48

66

6348

LSE

14:52:48

28

6352

BATE

14:52:46

26

6352

CHIX

14:52:46

29

6352

CHIX

14:52:46

21

6356

BATE

14:52:17

29

6356

CHIX

14:51:18

26

6360

CHIX

14:51:03

94

6360

LSE

14:51:03

14

6366

BATE

14:50:58

10

6366

BATE

14:50:58

16

6366

BATE

14:50:58

24

6364

CHIX

14:50:58

28

6366

CHIX

14:50:58

101

6366

LSE

14:50:58

21

6368

BATE

14:50:35

24

6368

CHIX

14:50:35

30

6368

CHIX

14:50:35

92

6368

LSE

14:50:35

30

6370

CHIX

14:50:32

19

6370

CHIX

14:50:32

3

6370

BATE

14:50:16

49

6370

BATE

14:50:16

5

6368

CHIX

14:50:07

85

6360

LSE

14:49:06

18

6368

BATE

14:48:21

16

6368

BATE

14:48:21

14

6368

CHIX

14:48:21

15

6368

CHIX

14:48:21

25

6368

CHIX

14:48:21

100

6368

LSE

14:48:21

17

6370

BATE

14:48:10

28

6364

CHIX

14:47:46

84

6364

CHIX

14:47:46

34

6364

BATE

14:47:03

19

6358

BATE

14:46:01

25

6360

CHIX

14:45:36

28

6360

CHIX

14:45:36

59

6364

CHIX

14:45:30

98

6358

LSE

14:45:06

28

6376

CHIX

14:44:08

18

6380

BATE

14:43:54

9

6380

BATE

14:43:54

8

6380

BATE

14:43:54

22

6380

BATE

14:43:54

29

6380

CHIX

14:43:35

85

6380

LSE

14:43:35

20

6384

BATE

14:43:12

26

6382

CHIX

14:42:44

6

6386

BATE

14:42:07

13

6386

BATE

14:42:07

36

6386

BATE

14:42:07

6

6384

BATE

14:42:07

13

6384

BATE

14:42:07

26

6386

CHIX

14:42:07

103

6386

LSE

14:42:07

29

6386

CHIX

14:41:41

74

6384

CHIX

14:41:18

2

6384

CHIX

14:41:18

26

6374

CHIX

14:40:41

36

6378

BATE

14:40:13

28

6376

CHIX

14:39:28

93

6380

LSE

14:39:17

19

6382

BATE

14:39:00

28

6382

CHIX

14:39:00

28

6382

CHIX

14:39:00

92

6386

CHIX

14:38:46

17

6382

BATE

14:38:03

26

6384

CHIX

14:38:03

93

6394

LSE

14:36:27

19

6400

BATE

14:36:01

29

6400

BATE

14:36:01

27

6400

CHIX

14:36:01

26

6400

CHIX

14:36:01

32

6400

CHIX

14:36:01

24

6402

CHIX

14:35:06

3

6402

CHIX

14:35:06

23

6402

CHIX

14:35:06

37

6402

BATE

14:35:00

3

6402

CHIX

14:35:00

33

6402

CHIX

14:35:00

85

6402

LSE

14:35:00

4

6404

CHIX

14:34:31

25

6404

BATE

14:34:14

17

6398

BATE

14:34:06

19

6398

BATE

14:34:06

22

6398

BATE

14:34:06

97

6398

LSE

14:34:06

26

6396

CHIX

14:33:44

29

6400

CHIX

14:33:13

4

6406

CHIX

14:32:12

22

6406

CHIX

14:32:12

26

6406

CHIX

14:32:12

26

6412

BATE

14:32:06

50

6410

LSE

14:32:06

37

6410

LSE

14:32:06

97

6412

LSE

14:32:06

25

6412

CHIX

14:31:35

26

6412

LSE

14:31:35

79

6412

LSE

14:31:35

35

6414

CHIX

14:31:28

29

6410

CHIX

14:31:11

85

6410

LSE

14:31:11

28

6410

CHIX

14:31:08

23

6394

BATE

14:30:04

16

6408

BATE

14:30:00

28

6408

CHIX

14:30:00

29

6408

CHIX

14:30:00

18

6408

CHIX

14:30:00

10

6408

CHIX

14:30:00

86

6408

LSE

14:30:00

103

6408

LSE

14:30:00

87

6408

LSE

14:30:00

16

6412

BATE

14:29:59

17

6412

BATE

14:29:57

3

6412

BATE

14:29:57

24

6410

CHIX

14:29:11

25

6410

LSE

14:29:04

24

6402

CHIX

14:27:08

26

6402

LSE

14:27:08

79

6402

LSE

14:27:08

25

6404

CHIX

14:27:00

31

6404

CHIX

14:27:00

16

6404

CHIX

14:27:00

94

6404

LSE

14:26:59

29

6398

BATE

14:25:48

19

6396

BATE

14:25:08

20

6396

BATE

14:25:08

28

6396

CHIX

14:25:08

29

6396

CHIX

14:25:08

63

6396

BATE

14:24:48

104

6394

LSE

14:24:47

45

6396

CHIX

14:24:44

15

6396

CHIX

14:24:44

21

6394

CHIX

14:22:54

27

6394

CHIX

14:22:54

12

6394

CHIX

14:22:54

20

6394

BATE

14:22:50

29

6394

BATE

14:19:09

14

6394

BATE

14:19:09

45

6390

BATE

14:18:40

27

6390

CHIX

14:18:40

20

6390

CHIX

14:18:40

25

6390

CHIX

14:18:40

47

6390

LSE

14:18:40

25

6390

LSE

14:18:40

56

6390

LSE

14:18:40

27

6384

CHIX

14:16:30

36

6388

BATE

14:16:19

30

6388

BATE

14:16:19

25

6388

CHIX

14:16:19

99

6388

LSE

14:16:19

29

6392

CHIX

14:15:56

5

6390

CHIX

14:15:56

24

6390

CHIX

14:15:56

1

6392

CHIX

14:15:52

21

6390

BATE

14:15:15

24

6388

CHIX

14:14:53

19

6388

BATE

14:14:23

18

6388

BATE

14:14:00

28

6386

CHIX

14:10:44

26

6386

CHIX

14:10:44

93

6386

LSE

14:10:44

17

6386

BATE

14:09:50

24

6386

CHIX

14:09:50

38

6384

CHIX

14:09:35

19

6382

BATE

14:09:31

22

6382

BATE

14:09:31

29

6382

CHIX

14:09:31

17

6382

CHIX

14:09:31

9

6382

CHIX

14:09:31

30

6384

CHIX

14:09:10

27

6384

BATE

14:09:07

25

6384

CHIX

14:09:07

98

6384

LSE

14:09:07

10

6384

CHIX

14:08:39

56

6384

CHIX

14:08:38

3

6384

CHIX

14:08:38

5

6380

CHIX

14:08:03

16

6380

BATE

14:07:42

3

6380

BATE

14:07:42

28

6382

CHIX

14:07:42

39

6382

LSE

14:07:42

14

6382

LSE

14:07:42

39

6382

LSE

14:07:42

36

6384

BATE

14:06:06

39

6378

LSE

14:04:19

49

6378

LSE

14:04:19

1

6378

LSE

14:04:19

60

6380

BATE

14:04:13

44

6380

CHIX

14:04:13

14

6372

CHIX

14:03:36

15

6372

CHIX

14:03:36

19

6376

BATE

14:03:23

25

6376

CHIX

14:02:21

25

6374

CHIX

14:00:50

21

6374

BATE

14:00:22

29

6374

CHIX

14:00:22

15

6376

CHIX

14:00:04

16

6370

LSE

13:59:04

71

6370

LSE

13:59:04

7

6372

BATE

13:56:19

9

6372

CHIX

13:56:19

1

6372

BATE

13:56:10

11

6372

BATE

13:56:02

15

6372

CHIX

13:56:01

26

6368

CHIX

13:54:20

69

6368

LSE

13:54:20

30

6368

LSE

13:54:20

21

6372

CHIX

13:52:49

11

6366

BATE

13:52:26

5

6366

BATE

13:52:26

16

6366

BATE

13:52:26

15

6366

LSE

13:52:26

55

6366

LSE

13:52:26

27

6366

LSE

13:52:26

18

6370

BATE

13:52:09

17

6364

BATE

13:51:46

6

6364

BATE

13:51:46

3

6364

BATE

13:51:46

3

6364

CHIX

13:51:46

13

6364

BATE

13:51:10

52

6364

BATE

13:51:10

26

6364

CHIX

13:51:10

26

6366

CHIX

13:51:07

15

6366

CHIX

13:51:07

23

6366

CHIX

13:51:07

2

6366

CHIX

13:51:03

78

6364

CHIX

13:50:40

99

6364

LSE

13:50:40

17

6368

BATE

13:50:06

10

6366

BATE

13:48:04

3

6368

BATE

13:48:03

89

6364

LSE

13:46:54

18

6366

BATE

13:46:53

18

6366

BATE

13:46:53

27

6366

CHIX

13:46:53

28

6366

CHIX

13:46:53

32

6366

CHIX

13:46:13

2

6366

CHIX

13:46:09

55

6366

CHIX

13:46:09

19

6366

BATE

13:46:04

12

6354

BATE

13:45:57

13

6354

BATE

13:45:51

13

6356

BATE

13:44:13

11

6356

BATE

13:44:13

14

6356

CHIX

13:44:13

20

6356

CHIX

13:44:13

100

6356

LSE

13:44:13

26

6360

CHIX

13:44:09

19

6362

BATE

13:44:08

11

6360

CHIX

13:43:29

27

6358

BATE

13:43:27

14

6352

CHIX

13:43:07

26

6354

CHIX

13:43:04

16

6352

BATE

13:42:58

20

6352

BATE

13:42:25

11

6352

CHIX

13:42:12

16

6352

CHIX

13:42:12

9

6352

CHIX

13:42:12

1

6356

BATE

13:41:20

18

6356

BATE

13:41:20

25

6356

BATE

13:40:14

34

6356

BATE

13:40:14

16

6352

BATE

13:38:14

20

6352

CHIX

13:38:14

104

6354

LSE

13:38:07

25

6356

CHIX

13:38:06

24

6356

CHIX

13:38:06

91

6356

LSE

13:38:06

35

6360

BATE

13:35:56

4

6360

BATE

13:35:56

2

6358

CHIX

13:35:50

17

6358

CHIX

13:35:15

5

6358

CHIX

13:35:15

7

6358

CHIX

13:35:15

53

6358

CHIX

13:35:15

66

6358

CHIX

13:35:15

16

6356

BATE

13:35:08

2

6356

CHIX

13:35:08

35

6352

BATE

13:33:16

19

6352

BATE

13:33:16

2

6352

BATE

13:33:16

27

6352

CHIX

13:33:16

15

6352

CHIX

13:33:16

14

6352

CHIX

13:33:16

25

6352

CHIX

13:33:16

34

6352

LSE

13:33:16

53

6352

LSE

13:33:16

26

6352

CHIX

13:32:07

17

6350

BATE

13:31:11

38

6350

CHIX

13:31:11

2

6356

BATE

13:30:16

13

6356

BATE

13:30:16

18

6356

BATE

13:30:16

21

6356

BATE

13:30:16

29

6352

CHIX

13:29:46

4

6348

CHIX

13:29:11

27

6352

BATE

13:26:36

29

6352

CHIX

13:26:36

25

6352

CHIX

13:26:36

25

6352

CHIX

13:26:36

17

6356

BATE

13:25:51

24

6358

BATE

13:25:02

19

6358

BATE

13:25:02

38

6358

CHIX

13:25:02

91

6358

LSE

13:25:02

15

6360

BATE

13:23:43

19

6360

BATE

13:23:09

16

6360

BATE

13:23:09

87

6360

LSE

13:23:09

2

6362

CHIX

13:23:00

35

6362

CHIX

13:23:00

18

6360

BATE

13:22:46

1

6362

BATE

13:22:46

21

6362

BATE

13:22:46

28

6362

CHIX

13:22:46

15

6356

BATE

13:20:06

20

6356

BATE

13:20:06

19

6356

BATE

13:20:06

45

6356

CHIX

13:20:06

13

6356

CHIX

13:20:06

14

6356

CHIX

13:20:06

11

6356

LSE

13:20:06

69

6356

LSE

13:20:06

9

6356

LSE

13:20:06

50

6350

CHIX

13:18:09

25

6348

CHIX

13:17:37

15

6352

BATE

13:17:22

26

6352

CHIX

13:17:22

1

6352

CHIX

13:17:22

27

6348

CHIX

13:15:07

15

6352

BATE

13:14:55

1

6352

BATE

13:14:55

37

6352

BATE

13:14:55

16

6348

BATE

13:14:17

27

6348

BATE

13:14:17

19

6350

BATE

13:14:17

25

6346

CHIX

13:14:17

28

6348

CHIX

13:14:17

29

6348

CHIX

13:14:17

28

6348

CHIX

13:14:17

93

6346

LSE

13:14:17

102

6348

LSE

13:14:17

10

6348

CHIX

13:13:20

3

6348

CHIX

13:13:20

9

6348

CHIX

13:13:20

19

6346

BATE

13:12:29

28

6346

CHIX

13:12:21

19

6348

BATE

13:11:15

45

6348

CHIX

13:11:15

16

6342

BATE

13:06:10

7

6342

BATE

13:05:20

19

6342

BATE

13:05:20

15

6342

BATE

13:05:20

28

6342

CHIX

13:05:05

26

6342

CHIX

13:05:05

15

6348

BATE

13:04:28

15

6348

BATE

13:04:28

28

6338

CHIX

13:01:23

141

6338

LSE

13:01:08

18

6340

BATE

13:01:02

25

6340

BATE

13:00:57

19

6340

BATE

13:00:57

9

6340

CHIX

13:00:57

31

6340

CHIX

13:00:57

26

6340

CHIX

13:00:57

103

6340

LSE

13:00:57

13

6338

CHIX

12:59:40

70

6334

CHIX

12:59:30

17

6332

BATE

12:57:52

31

6330

CHIX

12:57:05

19

6334

BATE

12:56:45

25

6334

CHIX

12:56:45

6

6336

BATE

12:56:04

19

6336

BATE

12:56:04

24

6336

CHIX

12:56:04

40

6336

CHIX

12:56:04

42

6336

BATE

12:56:01

22

6336

BATE

12:53:50

27

6336

CHIX

12:53:50

17

6340

BATE

12:53:47

18

6344

BATE

12:51:30

20

6342

LSE

12:50:35

75

6342

LSE

12:50:35

26

6344

CHIX

12:50:15

7

6342

LSE

12:50:15

16

6346

BATE

12:50:09

28

6346

CHIX

12:50:09

16

6350

BATE

12:50:07

18

6350

BATE

12:50:06

17

6350

BATE

12:48:35

26

6350

CHIX

12:48:35

27

6348

CHIX

12:48:35

95

6350

LSE

12:48:35

24

6352

CHIX

12:47:51

9

6352

CHIX

12:47:40

16

6352

CHIX

12:47:40

66

6352

BATE

12:47:18

21

6352

BATE

12:47:18

6

6352

CHIX

12:47:18

31

6352

CHIX

12:47:18

18

6348

BATE

12:46:13

29

6346

CHIX

12:45:43

27

6344

CHIX

12:45:43

7

6346

LSE

12:45:43

80

6346

LSE

12:45:43

17

6350

BATE

12:45:20

12

6348

BATE

12:44:20

25

6348

CHIX

12:44:20

13

6348

BATE

12:42:51

4

6348

BATE

12:42:51

16

6348

BATE

12:41:43

18

6352

BATE

12:41:17

27

6348

CHIX

12:41:17

27

6352

CHIX

12:41:17

18

6354

BATE

12:40:57

37

6352

BATE

12:40:33

5

6354

CHIX

12:40:33

46

6354

CHIX

12:40:33

28

6352

CHIX

12:40:33

92

6352

LSE

12:40:33

23

6356

CHIX

12:39:00

19

6356

BATE

12:33:56

41

6360

CHIX

12:33:01

94

6358

LSE

12:32:51

29

6360

CHIX

12:31:40

3

6358

LSE

12:30:25

76

6358

LSE

12:30:25

24

6358

LSE

12:30:25

24

6360

CHIX

12:30:23

24

6360

CHIX

12:30:20

4

6356

CHIX

12:29:58

23

6356

CHIX

12:29:58

13

6362

BATE

12:29:54

7

6360

CHIX

12:29:20

27

6356

CHIX

12:28:31

26

6356

CHIX

12:28:31

95

6356

LSE

12:28:31

19

6362

BATE

12:28:30

9

6364

CHIX

12:28:00

20

6362

CHIX

12:27:07

14

6362

CHIX

12:27:07

16

6362

CHIX

12:27:07

21

6362

BATE

12:24:33

18

6360

BATE

12:24:33

26

6360

CHIX

12:24:33

99

6360

LSE

12:24:33

6

6362

BATE

12:24:00

10

6362

BATE

12:24:00

10

6360

CHIX

12:23:30

18

6362

BATE

12:22:52

28

6362

CHIX

12:22:52

7

6360

BATE

12:20:26

16

6360

BATE

12:20:26

15

6360

BATE

12:20:26

16

6360

BATE

12:20:26

27

6360

CHIX

12:20:26

89

6360

LSE

12:20:26

27

6362

CHIX

12:20:03

33

6360

CHIX

12:18:53

29

6360

CHIX

12:18:53

25

6360

CHIX

12:18:53

12

6362

CHIX

12:16:51

10

6362

CHIX

12:16:51

21

6362

BATE

12:16:12

24

6364

CHIX

12:16:12

1

6362

LSE

12:16:12

87

6362

LSE

12:16:12

8

6356

CHIX

12:15:05

19

6356

CHIX

12:15:05

43

6358

BATE

12:14:55

25

6360

CHIX

12:14:55

85

6360

LSE

12:14:55

18

6360

BATE

12:14:11

28

6356

CHIX

12:14:11

24

6360

CHIX

12:14:11

102

6358

LSE

12:14:11

17

6358

BATE

12:09:39

3

6358

CHIX

12:09:39

22

6358

CHIX

12:09:39

19

6360

BATE

12:07:55

92

6360

LSE

12:07:55

10

6354

CHIX

12:06:40

18

6354

CHIX

12:06:40

25

6358

CHIX

12:06:34

28

6358

CHIX

12:06:34

92

6360

LSE

12:06:34

9

6358

LSE

12:06:34

84

6358

LSE

12:06:34

29

6354

CHIX

12:06:18

105

6354

LSE

12:06:18

13

6362

BATE

12:06:16

28

6360

CHIX

12:06:16

98

6362

LSE

12:06:16

9

6358

CHIX

12:05:20

17

6358

CHIX

12:05:20

55

6356

LSE

12:05:20

31

6356

LSE

12:05:20

16

6360

BATE

12:05:10

19

6360

BATE

12:04:55

98

6346

LSE

12:04:39

20

6352

CHIX

12:04:10

7

6352

CHIX

12:04:10

100

6352

LSE

12:04:10

27

6354

CHIX

12:03:46

17

6356

BATE

12:03:45

36

6356

CHIX

12:03:45

87

6356

LSE

12:03:45

191

6356

LSE

12:03:45

215

6344

LSE

12:03:09

2

6344

LSE

12:03:09

99

6334

LSE

12:02:59

29

6336

CHIX

12:02:48

34

6334

CHIX

12:02:43

18

6330

BATE

12:02:30

8

6330

CHIX

12:02:30

21

6330

CHIX

12:02:30

96

6330

LSE

12:02:30

24

6330

CHIX

12:02:05

19

6332

BATE

12:02:03

93

6310

LSE

11:58:05

24

6312

CHIX

11:56:14

18

6314

BATE

11:56:10

102

6314

LSE

11:56:10

17

6314

BATE

11:55:03

29

6316

CHIX

11:55:03

100

6316

LSE

11:55:03

21

6316

BATE

11:52:08

30

6316

BATE

11:52:08

18

6328

BATE

11:47:36

27

6326

CHIX

11:47:36

39

6332

CHIX

11:45:35

99

6326

LSE

11:44:27

19

6332

BATE

11:38:16

26

6332

CHIX

11:38:16

29

6332

CHIX

11:38:16

16

6328

BATE

11:35:03

76

6330

LSE

11:35:02

19

6330

LSE

11:35:02

25

6332

CHIX

11:34:53

16

6334

BATE

11:29:38

103

6334

LSE

11:29:38

13

6348

CHIX

11:25:01

16

6348

CHIX

11:25:01

18

6352

BATE

11:22:31

24

6350

BATE

11:22:31

3

6352

CHIX

11:22:31

23

6352

CHIX

11:22:31

96

6346

LSE

11:22:31

101

6352

LSE

11:22:31

29

6348

CHIX

11:19:17

28

6350

CHIX

11:18:01

101

6350

LSE

11:18:01

85

6350

LSE

11:18:01

22

6348

BATE

11:17:08

28

6346

CHIX

11:17:08

74

6346

LSE

11:17:08

6

6352

BATE

11:16:40

13

6352

BATE

11:16:40

28

6346

CHIX

11:11:47

92

6348

LSE

11:11:47

1

6350

CHIX

11:11:36

27

6350

CHIX

11:11:36

17

6342

BATE

11:08:41

18

6342

BATE

11:08:41

27

6342

CHIX

11:08:41

27

6342

CHIX

11:08:41

54

6344

LSE

11:08:41

31

6344

LSE

11:08:41

3

6338

BATE

11:07:05

28

6338

BATE

11:07:05

26

6328

CHIX

11:02:14

1

6334

CHIX

11:00:32

5

6334

CHIX

11:00:32

23

6334

CHIX

11:00:32

90

6338

LSE

11:00:06

5

6340

BATE

10:57:11

1

6340

BATE

10:57:11

12

6340

BATE

10:57:11

94

6340

LSE

10:57:11

97

6340

LSE

10:55:30

18

6340

BATE

10:54:58

1

6340

CHIX

10:54:58

30

6340

CHIX

10:54:58

98

6340

LSE

10:54:58

9

6340

CHIX

10:54:04

20

6340

CHIX

10:54:04

24

6336

CHIX

10:53:14

17

6336

BATE

10:52:32

24

6326

CHIX

10:50:16

49

6330

LSE

10:49:25

38

6330

LSE

10:49:25

16

6338

BATE

10:49:01

42

6338

CHIX

10:49:01

89

6338

LSE

10:49:01

20

6340

BATE

10:48:58

46

6340

BATE

10:48:58

16

6342

CHIX

10:48:00

12

6342

CHIX

10:48:00

336

6342

LSE

10:48:00

27

6336

LSE

10:47:37

29

6332

CHIX

10:47:21

26

6332

CHIX

10:47:21

2

6334

BATE

10:45:22

2

6334

BATE

10:45:22

12

6334

BATE

10:45:22

25

6334

LSE

10:44:23

60

6334

LSE

10:44:23

21

6336

BATE

10:43:38

34

6338

LSE

10:43:38

51

6338

LSE

10:43:38

28

6340

CHIX

10:43:24

102

6342

LSE

10:43:24

15

6358

BATE

10:41:44

25

6356

CHIX

10:41:44

26

6358

LSE

10:41:44

4

6358

BATE

10:40:05

62

6358

LSE

10:40:05

15

6362

LSE

10:39:07

83

6362

LSE

10:39:07

1

6364

CHIX

10:38:02

27

6364

CHIX

10:38:02

99

6364

LSE

10:38:02

29

6360

CHIX

10:35:14

102

6362

LSE

10:35:06

19

6364

BATE

10:33:56

18

6364

BATE

10:33:56

27

6364

CHIX

10:33:56

113

6364

LSE

10:33:56

38

6362

CHIX

10:31:02

27

6362

CHIX

10:30:56

19

6352

BATE

10:29:14

26

6352

CHIX

10:29:14

26

6356

CHIX

10:29:12

105

6356

LSE

10:29:12

25

6352

CHIX

10:28:04

85

6352

LSE

10:28:04

17

6352

BATE

10:27:26

17

6354

BATE

10:27:00

28

6354

CHIX

10:27:00

29

6354

CHIX

10:27:00

55

6354

CHIX

10:27:00

17

6356

BATE

10:26:11

16

6356

BATE

10:26:11

27

6356

CHIX

10:26:11

86

6356

LSE

10:26:11

17

6356

BATE

10:25:11

18

6354

BATE

10:24:19

19

6352

BATE

10:23:55

23

6352

BATE

10:23:55

34

6352

CHIX

10:23:55

40

6352

CHIX

10:23:55

90

6352

LSE

10:23:55

87

6352

LSE

10:23:55

11

6346

BATE

10:22:37

2

6346

BATE

10:22:37

32

6346

BATE

10:22:37

1

6346

CHIX

10:22:37

25

6346

CHIX

10:22:37

64

6346

LSE

10:22:37

22

6346

LSE

10:22:37

38

6348

CHIX

10:22:05

27

6350

CHIX

10:22:05

99

6348

LSE

10:22:05

32

6352

BATE

10:22:01

31

6352

BATE

10:21:50

27

6352

CHIX

10:21:48

27

6348

CHIX

10:21:37

19

6348

BATE

10:21:06

23

6348

BATE

10:21:06

19

6348

BATE

10:21:06

4

6348

BATE

10:21:06

12

6348

BATE

10:21:06

25

6348

BATE

10:21:06

27

6348

CHIX

10:21:06

28

6348

CHIX

10:21:06

29

6348

CHIX

10:21:06

27

6348

CHIX

10:21:06

26

6348

CHIX

10:21:06

43

6348

LSE

10:21:06

19

6346

LSE

10:21:06

7

6348

LSE

10:21:06

19

6348

LSE

10:21:06

87

6348

LSE

10:21:06

26

6350

BATE

10:19:44

104

6346

LSE

10:19:10

18

6346

BATE

10:18:10

25

6344

CHIX

10:18:10

28

6346

CHIX

10:17:59

105

6350

LSE

10:17:50

102

6352

LSE

10:17:44

24

6354

CHIX

10:17:41

27

6352

CHIX

10:17:41

17

6352

BATE

10:17:30

38

6350

LSE

10:17:30

27

6350

LSE

10:17:26

5

6352

CHIX

10:17:25

20

6352

CHIX

10:17:25

18

6352

BATE

10:17:13

17

6350

BATE

10:17:11

109

6350

CHIX

10:17:11

18

6350

CHIX

10:17:11

21

6350

CHIX

10:17:11

29

6350

CHIX

10:17:11

37

6352

CHIX

10:16:59

37

6352

CHIX

10:16:59

19

6342

BATE

10:16:46

16

6342

BATE

10:16:46

87

6340

LSE

10:16:46

16

6340

BATE

10:15:54

26

6340

CHIX

10:15:54

102

6340

LSE

10:15:54

19

6338

BATE

10:15:40

19

6340

BATE

10:15:40

27

6340

CHIX

10:15:40

163

6340

LSE

10:15:40

29

6324

CHIX

10:13:34

72

6324

CHIX

10:13:34

17

6306

BATE

10:11:53

19

6306

BATE

10:11:43

16

6306

BATE

10:11:43

25

6306

CHIX

10:11:43

88

6306

LSE

10:11:43

31

6308

CHIX

10:10:55

35

6310

CHIX

10:10:43

25

6300

CHIX

10:09:45

29

6302

CHIX

10:09:06

27

6306

BATE

10:08:29

42

6306

LSE

10:08:29

46

6306

LSE

10:08:29

17

6306

BATE

10:06:58

28

6306

CHIX

10:06:13

29

6304

CHIX

10:04:26

96

6304

LSE

10:04:26

95

6304

LSE

10:04:26

96

6304

LSE

10:04:26

104

6304

LSE

10:03:40

24

6306

CHIX

10:03:36

26

6306

CHIX

10:03:36

13

6300

BATE

10:01:21

10

6300

BATE

10:01:21

29

6300

CHIX

09:59:45

3

6300

CHIX

09:59:45

24

6300

CHIX

09:59:45

17

6298

BATE

09:57:19

27

6298

CHIX

09:57:19

101

6298

LSE

09:57:19

26

6296

CHIX

09:55:27

26

6292

CHIX

09:52:21

16

6292

LSE

09:52:21

31

6292

LSE

09:52:21

53

6292

LSE

09:52:21

14

6298

BATE

09:49:23

2

6298

BATE

09:49:23

29

6298

CHIX

09:49:23

53

6298

CHIX

09:49:23

100

6298

LSE

09:49:23

89

6302

LSE

09:48:18

19

6298

BATE

09:45:36

27

6296

CHIX

09:45:36

28

6300

CHIX

09:45:36

79

6300

LSE

09:45:36

25

6300

LSE

09:45:36

4

6304

BATE

09:43:55

12

6304

BATE

09:43:55

16

6304

BATE

09:43:55

25

6304

CHIX

09:43:55

96

6304

LSE

09:43:55

19

6304

BATE

09:41:51

19

6304

BATE

09:39:56

29

6304

CHIX

09:39:56

89

6304

LSE

09:39:56

100

6300

LSE

09:37:19

27

6304

CHIX

09:37:10

103

6302

LSE

09:37:10

2

6304

CHIX

09:37:06

18

6304

BATE

09:36:59

26

6296

CHIX

09:36:05

16

6300

CHIX

09:36:01

25

6274

CHIX

09:33:09

18

6282

BATE

09:33:05

13

6284

CHIX

09:32:51

26

6284

CHIX

09:32:51

100

6284

CHIX

09:32:51

28

6284

CHIX

09:32:51

30

6266

BATE

09:29:55

3

6268

BATE

09:29:55

13

6266

BATE

09:29:55

13

6266

CHIX

09:29:55

13

6266

CHIX

09:29:55

7

6268

LSE

09:29:55

31

6266

LSE

09:29:55

53

6266

LSE

09:29:55

82

6268

LSE

09:29:55

17

6268

LSE

09:29:55

29

6270

CHIX

09:29:00

26

6270

CHIX

09:29:00

86

6270

LSE

09:29:00

71

6270

LSE

09:29:00

34

6270

LSE

09:29:00

156

6270

LSE

09:29:00

19

6256

BATE

09:27:45

25

6252

CHIX

09:27:45

25

6256

LSE

09:27:45

68

6256

LSE

09:27:45

33

6262

CHIX

09:26:24

89

6262

LSE

09:26:24

9

6264

BATE

09:26:11

8

6264

BATE

09:26:11

35

6266

LSE

09:26:08

64

6266

LSE

09:26:08

26

6266

CHIX

09:25:08

26

6266

CHIX

09:25:08

99

6266

LSE

09:25:08

119

6266

LSE

09:25:08

22

6268

BATE

09:24:59

25

6258

CHIX

09:23:55

37

6258

CHIX

09:23:55

95

6248

LSE

09:20:40

24

6250

CHIX

09:19:03

26

6256

CHIX

09:18:56

87

6258

LSE

09:18:56

28

6258

LSE

09:18:15

61

6258

LSE

09:18:15

17

6258

BATE

09:17:37

18

6258

BATE

09:17:37

29

6258

CHIX

09:17:34

17

6262

BATE

09:16:24

29

6266

CHIX

09:14:59

29

6268

CHIX

09:14:11

93

6268

LSE

09:14:11

29

6272

CHIX

09:14:01

28

6272

CHIX

09:14:01

17

6250

BATE

09:11:45

12

6250

BATE

09:11:45

7

6250

BATE

09:11:45

28

6250

CHIX

09:11:45

26

6252

CHIX

09:07:31

26

6250

CHIX

09:04:01

35

6252

LSE

09:04:01

51

6252

LSE

09:04:01

25

6254

CHIX

09:03:44

18

6256

BATE

09:01:54

28

6246

BATE

09:00:40

85

6246

LSE

09:00:40

28

6252

CHIX

09:00:02

91

6262

LSE

08:53:47

16

6262

BATE

08:52:58

85

6264

LSE

08:52:58

24

6266

CHIX

08:50:45

26

6276

CHIX

08:48:38

50

6274

LSE

08:48:38

47

6276

LSE

08:48:38

27

6278

CHIX

08:47:19

17

6282

BATE

08:47:17

105

6282

LSE

08:47:17

6

6286

BATE

08:47:16

10

6286

BATE

08:47:16

32

6292

BATE

08:44:42

25

6286

CHIX

08:44:42

24

6292

CHIX

08:44:42

103

6294

LSE

08:44:42

24

6296

CHIX

08:43:16

28

6296

CHIX

08:43:16

13

6300

BATE

08:42:40

30

6300

CHIX

08:42:40

97

6300

LSE

08:42:40

100

6300

LSE

08:42:40

17

6302

BATE

08:38:48

31

6294

CHIX

08:38:48

27

6296

CHIX

08:38:48

31

6302

CHIX

08:38:48

115

6294

LSE

08:38:48

100

6302

LSE

08:38:48

14

6304

CHIX

08:37:49

6

6300

BATE

08:37:43

13

6300

BATE

08:37:43

29

6300

CHIX

08:37:43

91

6300

LSE

08:37:43

13

6300

BATE

08:36:53

26

6296

CHIX

08:36:48

25

6296

CHIX

08:36:48

97

6296

LSE

08:36:48

10

6300

LSE

08:36:46

84

6300

LSE

08:36:46

26

6292

CHIX

08:36:15

87

6292

LSE

08:36:15

86

6296

LSE

08:36:15

16

6296

BATE

08:35:57

27

6298

CHIX

08:35:57

45

6296

CHIX

08:35:57

51

6296

LSE

08:35:57

42

6296

LSE

08:35:57

94

6298

LSE

08:35:57

27

6300

CHIX

08:35:50

29

6292

CHIX

08:35:31

95

6292

LSE

08:35:26

12

6290

CHIX

08:35:14

14

6290

CHIX

08:35:14

25

6286

BATE

08:34:54

28

6286

CHIX

08:34:54

102

6286

LSE

08:34:54

27

6286

CHIX

08:32:38

26

6286

CHIX

08:32:38

18

6280

BATE

08:32:03

18

6280

BATE

08:32:03

47

6282

CHIX

08:32:02

17

6276

BATE

08:30:35

29

6274

LSE

08:30:35

73

6274

LSE

08:30:35

32

6280

CHIX

08:29:45

35

6282

LSE

08:29:38

52

6282

LSE

08:29:38

24

6286

CHIX

08:29:37

26

6284

CHIX

08:29:37

16

6288

BATE

08:29:34

24

6288

CHIX

08:29:34

87

6286

LSE

08:29:34

16

6292

BATE

08:29:10

27

6292

CHIX

08:29:10

86

6292

LSE

08:29:10

18

6292

BATE

08:28:04

19

6292

BATE

08:28:04

27

6294

CHIX

08:28:04

12

6294

CHIX

08:28:04

89

6292

LSE

08:28:04

25

6296

CHIX

08:27:45

12

6294

CHIX

08:27:36

93

6294

LSE

08:27:36

19

6296

BATE

08:26:25

27

6292

CHIX

08:26:15

93

6292

LSE

08:26:15

8

6292

LSE

08:26:15

4

6294

CHIX

08:25:50

18

6294

CHIX

08:25:40

9

6294

CHIX

08:25:40

27

6288

CHIX

08:25:17

26

6282

CHIX

08:24:49

87

6282

LSE

08:24:49

27

6272

CHIX

08:23:21

90

6274

LSE

08:23:14

28

6276

CHIX

08:22:58

17

6278

BATE

08:22:43

16

6278

BATE

08:22:43

28

6278

CHIX

08:22:43

84

6278

LSE

08:22:43

34

6270

CHIX

08:20:00

27

6256

CHIX

08:18:26

28

6236

CHIX

08:15:34

90

6236

LSE

08:15:34

17

6236

BATE

08:15:04

29

6238

CHIX

08:15:03

13

6238

CHIX

08:15:03

16

6238

CHIX

08:15:03

90

6238

LSE

08:15:03

18

6242

BATE

08:14:45

105

6236

LSE

08:14:36

18

6234

BATE

08:13:28

29

6234

CHIX

08:13:28

27

6242

CHIX

08:13:23

103

6242

LSE

08:13:23

29

6246

CHIX

08:12:03

105

6246

LSE

08:12:03

18

6252

BATE

08:12:02

29

6250

CHIX

08:12:02

26

6254

CHIX

08:12:02

27

6256

CHIX

08:12:02

2

6256

CHIX

08:11:16

16

6256

BATE

08:10:45

31

6256

BATE

08:10:45

100

6254

LSE

08:10:45

97

6254

LSE

08:10:45

18

6260

BATE

08:10:32

119

6258

CHIX

08:10:32

57

6258

LSE

08:10:32

40

6258

LSE

08:10:32

3

6260

BATE

08:10:22

17

6260

BATE

08:10:22

26

6250

CHIX

08:10:17

3

6250

CHIX

08:10:17

27

6230

CHIX

08:07:54

28

6236

CHIX

08:07:32

27

6236

CHIX

08:07:32

94

6232

LSE

08:07:32

25

6232

CHIX

08:06:35

39

6234

CHIX

08:06:04

82

6234

CHIX

08:06:04

18

6212

CHIX

08:05:08

11

6212

CHIX

08:05:08

26

6212

CHIX

08:05:08

88

6216

LSE

08:05:01

17

6216

BATE

08:02:51

17

6216

BATE

08:02:51

16

6218

BATE

08:02:51

18

6218

BATE

08:02:51

87

6218

LSE

08:02:51

105

6218

LSE

08:02:51

17

6216

BATE

08:01:59

16

6216

BATE

08:00:21

17

6188

CHIX

08:00:06

10

6174

BATE

08:00:04

12

6188

CHIX

08:00:04

3

6188

CHIX

08:00:04

2

6196

LSE

08:00:04

85

6196

LSE

08:00:04

76

6196

LSE

08:00:04

27

6196

LSE

08:00:04





 

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
 
 
POSSFMFMFEESEEW
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