REG - Next PLC - Transaction in Own Shares
08/07/2022 17:30
For best results when printing this announcement, please click on link below: http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20220708:nRSH9136Ra&default-theme=true RNS Number : 9136R Next PLC 08 July 2022 NEXT plc For immediate release 08 July 2022 Transaction in Own Shares NEXT plc announces that it has today purchased on market 81,459 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6273.5949 pence per Share. The highest price paid per Share was 6332p and the lowest price paid per Share was 6170p. These purchases were made through the Company's broker UBS AG London Branch. Following the purchase, the Company's registered share capital consists of 129,417,125 Shares. This figure may be used by shareholders to determine if they are required to notify their interest, or a change to their interest, in NEXT plc under the FCA's Disclosure Guidance and Transparency Rules. All of the Shares have equal voting rights and there are no shares held in Treasury. S L Anderson Company Secretary NEXT plc Trading venue Number of Shares Volume Weighted Average Price LSE 46,459 6278.65 CHIX 26,000 6264.21 BATE 9,000 6274.64 Number of Price per Share (Pence) Trading venue Time of transaction Shares 9 6314 LSE 16:26:41 36 6318 LSE 16:25:32 14 6318 LSE 16:25:32 10 6318 BATE 16:25:29 41 6318 LSE 16:25:29 24 6318 LSE 16:25:29 52 6318 LSE 16:25:29 105 6316 LSE 16:25:21 11 6318 BATE 16:25:19 16 6316 BATE 16:25:13 25 6316 LSE 16:25:13 14 6316 LSE 16:25:13 24 6316 LSE 16:25:13 20 6316 LSE 16:25:13 7 6316 LSE 16:25:13 91 6314 LSE 16:25:04 22 6318 BATE 16:25:01 12 6318 CHIX 16:25:00 19 6318 CHIX 16:25:00 122 6318 LSE 16:25:00 91 6318 LSE 16:25:00 18 6318 BATE 16:24:49 27 6318 CHIX 16:24:44 27 6318 CHIX 16:24:44 99 6318 LSE 16:24:44 60 6318 LSE 16:24:44 42 6318 LSE 16:24:44 27 6318 CHIX 16:24:38 49 6318 LSE 16:24:38 94 6318 LSE 16:24:38 16 6320 BATE 16:24:35 7 6318 BATE 16:24:27 19 6318 BATE 16:24:15 37 6314 LSE 16:24:04 49 6314 LSE 16:24:04 128 6316 LSE 16:24:03 34 6316 LSE 16:24:03 27 6316 LSE 16:24:03 35 6316 LSE 16:24:03 51 6316 LSE 16:24:03 4 6316 BATE 16:23:59 14 6316 BATE 16:23:59 17 6316 BATE 16:23:59 150 6316 LSE 16:23:59 88 6316 LSE 16:23:44 11 6316 LSE 16:23:44 28 6314 CHIX 16:23:37 20 6318 BATE 16:23:36 25 6318 CHIX 16:23:36 53 6320 LSE 16:23:35 22 6320 LSE 16:23:35 9 6320 LSE 16:23:35 52 6320 LSE 16:23:35 25 6320 LSE 16:23:35 50 6320 LSE 16:23:35 23 6320 LSE 16:23:35 11 6320 BATE 16:23:19 11 6320 CHIX 16:23:19 22 6320 CHIX 16:23:19 55 6320 LSE 16:23:19 53 6320 LSE 16:23:19 264 6320 LSE 16:23:19 30 6318 BATE 16:23:14 10 6318 BATE 16:23:14 29 6316 CHIX 16:23:14 4 6316 LSE 16:22:50 97 6316 LSE 16:22:48 49 6316 LSE 16:22:48 27 6316 BATE 16:22:42 27 6316 CHIX 16:22:42 40 6316 LSE 16:22:33 49 6316 LSE 16:22:33 14 6316 LSE 16:22:33 170 6316 LSE 16:22:33 31 6316 BATE 16:22:23 33 6316 BATE 16:22:23 165 6316 LSE 16:22:17 149 6316 LSE 16:22:17 100 6316 LSE 16:22:17 25 6314 CHIX 16:21:51 27 6314 CHIX 16:21:51 19 6316 BATE 16:21:38 49 6316 CHIX 16:21:38 99 6316 LSE 16:21:38 99 6316 LSE 16:21:38 20 6316 LSE 16:21:32 74 6316 LSE 16:21:32 94 6318 LSE 16:21:26 18 6318 BATE 16:21:25 95 6316 LSE 16:21:10 54 6316 LSE 16:21:10 67 6316 LSE 16:21:10 172 6316 LSE 16:21:10 13 6314 BATE 16:21:09 31 6314 BATE 16:21:09 20 6314 LSE 16:21:09 27 6312 CHIX 16:20:36 38 6314 BATE 16:20:35 27 6314 CHIX 16:20:35 39 6316 LSE 16:20:35 49 6316 LSE 16:20:35 53 6316 LSE 16:20:35 52 6316 LSE 16:20:35 165 6316 LSE 16:20:35 17 6316 BATE 16:20:11 1 6316 BATE 16:20:11 30 6316 CHIX 16:20:11 92 6316 LSE 16:20:10 91 6318 LSE 16:20:00 129 6318 LSE 16:20:00 7 6320 BATE 16:19:55 12 6320 BATE 16:19:55 37 6318 CHIX 16:19:40 18 6320 BATE 16:19:37 45 6322 LSE 16:19:37 52 6322 LSE 16:19:37 47 6322 LSE 16:19:23 53 6322 LSE 16:19:23 18 6316 BATE 16:19:18 2 6316 BATE 16:19:18 29 6316 CHIX 16:19:12 38 6316 CHIX 16:19:12 39 6316 LSE 16:19:12 71 6316 LSE 16:19:12 53 6316 LSE 16:19:12 52 6316 LSE 16:19:12 35 6316 LSE 16:19:12 35 6316 LSE 16:19:12 103 6316 LSE 16:19:12 210 6316 LSE 16:19:12 17 6318 BATE 16:19:00 27 6316 LSE 16:18:49 18 6316 BATE 16:18:36 16 6316 BATE 16:18:24 3 6316 BATE 16:18:24 27 6312 CHIX 16:18:04 16 6316 BATE 16:18:01 53 6316 LSE 16:18:01 45 6316 LSE 16:18:01 96 6316 LSE 16:17:58 40 6316 LSE 16:17:58 1 6314 CHIX 16:17:57 28 6314 BATE 16:17:50 31 6312 CHIX 16:17:36 118 6312 LSE 16:17:36 40 6312 LSE 16:17:36 10 6312 LSE 16:17:36 124 6312 LSE 16:17:36 149 6312 LSE 16:17:36 14 6312 LSE 16:17:26 64 6312 LSE 16:17:26 35 6312 LSE 16:17:26 32 6312 LSE 16:17:26 26 6312 LSE 16:17:26 16 6312 BATE 16:17:16 25 6308 BATE 16:17:16 26 6312 CHIX 16:17:03 18 6312 LSE 16:16:51 27 6314 BATE 16:16:47 24 6314 CHIX 16:16:47 57 6314 CHIX 16:16:47 70 6314 LSE 16:16:47 97 6316 LSE 16:16:37 133 6316 LSE 16:16:37 10 6316 CHIX 16:16:35 56 6316 BATE 16:16:24 13 6314 LSE 16:16:14 6 6314 LSE 16:16:14 61 6314 LSE 16:16:14 65 6314 LSE 16:16:14 72 6312 LSE 16:15:48 41 6310 LSE 16:15:39 18 6312 BATE 16:15:27 157 6312 LSE 16:15:27 19 6310 BATE 16:15:19 103 6308 LSE 16:15:10 69 6306 LSE 16:15:04 16 6308 BATE 16:14:47 2 6308 BATE 16:14:47 25 6308 CHIX 16:14:47 105 6310 LSE 16:14:45 6 6312 BATE 16:14:38 11 6312 BATE 16:14:38 24 6314 BATE 16:14:30 10 6316 LSE 16:14:30 10 6316 LSE 16:14:30 28 6316 LSE 16:14:30 53 6314 LSE 16:14:30 52 6316 LSE 16:14:30 53 6316 LSE 16:14:30 29 6318 CHIX 16:14:05 14 6318 CHIX 16:14:05 13 6318 CHIX 16:14:05 27 6318 CHIX 16:14:05 85 6318 LSE 16:14:05 93 6320 LSE 16:13:55 30 6320 LSE 16:13:55 53 6320 LSE 16:13:55 16 6320 BATE 16:13:48 35 6320 LSE 16:13:48 1 6320 LSE 16:13:48 76 6320 LSE 16:13:48 75 6320 LSE 16:13:48 22 6320 BATE 16:13:32 2 6320 BATE 16:13:32 104 6320 LSE 16:13:10 49 6318 LSE 16:13:04 16 6318 BATE 16:13:01 93 6318 LSE 16:13:01 1 6318 LSE 16:13:01 28 6318 BATE 16:12:43 34 6318 CHIX 16:12:43 109 6318 LSE 16:12:43 17 6320 BATE 16:12:14 36 6320 CHIX 16:12:14 16 6322 BATE 16:12:10 16 6322 BATE 16:12:10 101 6322 LSE 16:12:10 139 6320 LSE 16:12:04 86 6320 LSE 16:12:04 3 6320 LSE 16:12:04 23 6326 BATE 16:11:19 29 6326 CHIX 16:11:19 8 6326 LSE 16:11:19 52 6326 LSE 16:11:19 40 6326 LSE 16:11:19 99 6324 LSE 16:11:19 17 6328 BATE 16:10:58 17 6328 BATE 16:10:58 28 6328 CHIX 16:10:58 85 6328 LSE 16:10:58 104 6328 LSE 16:10:58 93 6328 LSE 16:10:58 122 6328 LSE 16:10:58 58 6328 BATE 16:10:34 5 6328 BATE 16:10:34 29 6328 CHIX 16:10:34 24 6328 CHIX 16:10:34 104 6328 LSE 16:10:34 186 6328 LSE 16:10:34 18 6330 BATE 16:10:24 27 6324 LSE 16:09:13 29 6324 LSE 16:09:13 41 6324 LSE 16:09:13 15 6324 CHIX 16:09:11 13 6324 CHIX 16:09:11 29 6324 CHIX 16:09:06 9 6324 CHIX 16:09:06 17 6324 BATE 16:09:03 21 6326 BATE 16:09:03 18 6326 BATE 16:09:03 17 6324 CHIX 16:09:03 53 6328 LSE 16:09:01 38 6328 LSE 16:09:01 104 6328 LSE 16:08:57 52 6328 LSE 16:08:57 28 6328 LSE 16:08:57 53 6326 LSE 16:08:35 30 6326 LSE 16:08:35 97 6326 LSE 16:08:31 25 6326 LSE 16:08:31 52 6324 LSE 16:08:21 15 6324 BATE 16:08:20 2 6324 BATE 16:08:20 11 6324 BATE 16:08:18 8 6324 BATE 16:08:18 16 6324 BATE 16:08:17 43 6324 LSE 16:08:17 24 6322 CHIX 16:08:08 11 6322 CHIX 16:08:08 13 6322 CHIX 16:08:08 5 6322 CHIX 16:08:08 20 6322 CHIX 16:08:03 52 6326 LSE 16:07:44 50 6326 LSE 16:07:44 53 6326 LSE 16:07:44 20 6326 LSE 16:07:44 22 6326 LSE 16:07:44 100 6324 LSE 16:07:44 13 6326 BATE 16:07:24 8 6326 BATE 16:07:24 15 6324 LSE 16:07:16 81 6324 LSE 16:07:16 18 6324 BATE 16:07:15 46 6324 LSE 16:07:15 48 6324 LSE 16:07:15 26 6320 CHIX 16:06:45 27 6320 CHIX 16:06:45 18 6322 BATE 16:06:42 19 6322 BATE 16:06:42 17 6322 BATE 16:06:42 7 6322 LSE 16:06:42 52 6322 LSE 16:06:42 36 6322 LSE 16:06:42 53 6322 LSE 16:06:42 52 6322 LSE 16:06:42 25 6322 LSE 16:06:42 99 6322 LSE 16:06:42 19 6320 LSE 16:06:23 66 6320 LSE 16:06:23 16 6320 BATE 16:05:52 17 6320 BATE 16:05:52 25 6320 CHIX 16:05:52 12 6320 LSE 16:05:52 35 6320 LSE 16:05:52 45 6320 LSE 16:05:52 52 6326 LSE 16:05:42 70 6326 LSE 16:05:42 53 6326 LSE 16:05:42 17 6326 LSE 16:05:42 50 6326 LSE 16:05:42 17 6330 BATE 16:05:17 28 6328 CHIX 16:05:17 6 6330 CHIX 16:05:17 5 6330 CHIX 16:05:17 37 6330 CHIX 16:05:17 89 6330 LSE 16:05:17 4 6332 BATE 16:05:16 25 6332 BATE 16:05:16 51 6332 CHIX 16:05:16 91 6332 LSE 16:05:16 3 6332 LSE 16:05:16 74 6328 LSE 16:05:04 20 6328 LSE 16:05:04 25 6328 LSE 16:05:00 66 6328 LSE 16:05:00 17 6328 BATE 16:04:51 9 6328 LSE 16:04:51 91 6328 LSE 16:04:51 13 6328 LSE 16:04:51 18 6328 BATE 16:04:43 25 6328 BATE 16:04:43 40 6326 CHIX 16:04:21 88 6322 LSE 16:04:09 6 6324 LSE 16:04:09 79 6324 LSE 16:04:09 114 6322 LSE 16:04:01 27 6322 CHIX 16:03:42 48 6322 CHIX 16:03:42 33 6324 BATE 16:03:41 16 6324 BATE 16:03:41 34 6324 CHIX 16:03:41 50 6324 LSE 16:03:41 28 6324 LSE 16:03:41 105 6324 LSE 16:03:41 88 6324 LSE 16:03:41 36 6322 CHIX 16:03:07 101 6322 LSE 16:03:07 35 6322 LSE 16:03:07 39 6322 LSE 16:03:07 60 6322 LSE 16:03:07 54 6322 LSE 16:03:07 53 6322 LSE 16:03:07 52 6322 LSE 16:03:07 227 6322 LSE 16:03:07 17 6322 BATE 16:03:00 54 6324 BATE 16:02:51 21 6324 BATE 16:02:50 7 6324 CHIX 16:02:20 21 6324 CHIX 16:02:20 27 6322 CHIX 16:02:14 50 6322 LSE 16:02:14 35 6322 LSE 16:02:14 17 6324 BATE 16:02:05 21 6324 BATE 16:02:05 17 6326 BATE 16:02:05 29 6326 CHIX 16:02:05 95 6326 LSE 16:02:05 19 6330 BATE 16:01:36 1 6330 BATE 16:01:36 29 6330 CHIX 16:01:36 96 6330 LSE 16:01:36 9 6330 LSE 16:01:36 150 6322 LSE 16:01:19 27 6322 BATE 16:00:52 53 6322 LSE 16:00:52 50 6322 LSE 16:00:52 44 6322 LSE 16:00:52 56 6322 LSE 16:00:52 26 6322 CHIX 16:00:45 1 6326 CHIX 16:00:41 26 6326 CHIX 16:00:39 6 6326 CHIX 16:00:39 25 6330 CHIX 16:00:23 29 6330 LSE 16:00:23 70 6330 LSE 16:00:23 8 6330 CHIX 16:00:22 11 6330 CHIX 16:00:20 6 6330 CHIX 16:00:20 17 6328 CHIX 16:00:15 28 6328 CHIX 15:59:10 28 6328 LSE 15:59:10 28 6328 LSE 15:59:10 33 6328 LSE 15:59:10 17 6330 BATE 15:58:53 35 6330 BATE 15:58:53 27 6330 CHIX 15:58:53 43 6330 LSE 15:58:53 70 6330 LSE 15:58:53 90 6330 LSE 15:58:53 94 6330 LSE 15:58:53 32 6328 CHIX 15:58:43 4 6328 LSE 15:58:43 12 6328 LSE 15:58:43 78 6328 LSE 15:58:43 30 6328 LSE 15:58:43 66 6324 CHIX 15:58:35 30 6326 CHIX 15:58:26 54 6326 LSE 15:58:26 16 6328 BATE 15:58:18 21 6328 BATE 15:58:18 18 6326 BATE 15:58:18 28 6326 CHIX 15:58:18 2 6326 CHIX 15:58:11 28 6326 CHIX 15:57:46 27 6326 CHIX 15:57:45 101 6326 LSE 15:57:45 46 6326 LSE 15:57:36 5 6326 LSE 15:57:36 35 6326 LSE 15:57:36 13 6320 BATE 15:57:03 3 6320 BATE 15:57:03 22 6320 BATE 15:57:03 26 6320 CHIX 15:57:03 26 6322 CHIX 15:57:01 24 6324 CHIX 15:57:01 28 6322 CHIX 15:57:01 97 6322 LSE 15:57:01 59 6324 LSE 15:57:00 34 6324 LSE 15:57:00 8 6320 CHIX 15:56:56 8 6320 CHIX 15:56:56 3 6322 BATE 15:56:48 16 6322 BATE 15:56:48 8 6320 CHIX 15:56:22 24 6320 CHIX 15:56:04 15 6322 BATE 15:55:57 16 6322 BATE 15:55:19 90 6322 LSE 15:55:19 57 6324 LSE 15:55:04 47 6324 LSE 15:55:04 11 6324 BATE 15:54:41 9 6324 BATE 15:54:41 29 6324 CHIX 15:54:41 1 6324 BATE 15:54:04 18 6324 BATE 15:54:04 19 6324 BATE 15:54:04 29 6324 CHIX 15:53:40 27 6324 CHIX 15:53:40 27 6322 CHIX 15:53:25 27 6324 CHIX 15:53:25 38 6322 CHIX 15:53:25 49 6322 LSE 15:53:25 52 6322 LSE 15:53:25 19 6326 BATE 15:53:21 29 6326 CHIX 15:53:21 53 6328 LSE 15:53:11 26 6328 CHIX 15:53:10 27 6328 CHIX 15:53:09 25 6328 CHIX 15:53:09 56 6328 LSE 15:53:09 35 6328 LSE 15:53:09 18 6330 BATE 15:52:57 17 6330 BATE 15:52:57 4 6330 BATE 15:52:57 16 6326 BATE 15:52:38 19 6326 BATE 15:52:38 26 6322 CHIX 15:52:38 16 6328 CHIX 15:52:38 13 6328 CHIX 15:52:38 97 6328 LSE 15:52:38 268 6328 LSE 15:52:38 19 6324 BATE 15:52:30 25 6322 CHIX 15:52:30 92 6322 LSE 15:52:30 17 6324 BATE 15:52:23 17 6324 BATE 15:52:22 18 6324 BATE 15:52:22 26 6324 CHIX 15:52:22 26 6324 CHIX 15:52:22 63 6324 LSE 15:52:22 75 6324 LSE 15:52:21 34 6322 CHIX 15:52:07 74 6322 LSE 15:52:07 13 6322 LSE 15:52:07 98 6318 LSE 15:51:07 19 6318 BATE 15:51:06 35 6318 BATE 15:51:06 18 6316 BATE 15:50:58 1 6318 BATE 15:50:51 17 6316 BATE 15:50:30 27 6316 CHIX 15:50:04 100 6314 LSE 15:50:04 85 6316 LSE 15:50:00 19 6316 BATE 15:49:36 17 6316 BATE 15:49:30 1 6316 BATE 15:49:30 24 6316 CHIX 15:49:30 18 6318 BATE 15:49:17 10 6318 BATE 15:49:17 6 6318 BATE 15:49:17 27 6318 CHIX 15:49:17 29 6320 CHIX 15:48:55 96 6320 LSE 15:48:55 19 6316 BATE 15:48:29 29 6316 CHIX 15:48:07 15 6318 BATE 15:48:06 17 6318 BATE 15:48:06 17 6318 BATE 15:48:06 39 6318 CHIX 15:48:06 42 6318 LSE 15:48:06 70 6318 LSE 15:48:06 29 6320 CHIX 15:48:05 18 6320 BATE 15:48:02 29 6320 CHIX 15:48:02 112 6322 LSE 15:48:00 18 6318 BATE 15:47:49 19 6318 BATE 15:47:38 2 6318 CHIX 15:47:38 32 6316 CHIX 15:47:22 25 6308 CHIX 15:46:58 96 6308 LSE 15:46:58 37 6312 BATE 15:46:42 8 6314 BATE 15:46:42 21 6314 BATE 15:46:42 15 6310 CHIX 15:46:42 11 6310 CHIX 15:46:42 87 6310 LSE 15:46:42 15 6310 CHIX 15:46:14 14 6310 CHIX 15:46:14 26 6310 CHIX 15:46:14 101 6310 LSE 15:46:14 28 6314 CHIX 15:46:13 19 6320 BATE 15:46:06 72 6320 CHIX 15:45:27 25 6318 CHIX 15:45:27 19 6320 BATE 15:45:24 17 6322 BATE 15:45:24 2 6322 BATE 15:45:24 29 6320 CHIX 15:45:24 28 6322 CHIX 15:45:24 34 6322 CHIX 15:45:24 46 6322 LSE 15:45:24 52 6322 LSE 15:45:24 88 6322 LSE 15:45:24 23 6324 BATE 15:45:03 26 6324 BATE 15:44:58 19 6320 BATE 15:44:29 29 6320 CHIX 15:44:29 34 6320 CHIX 15:44:29 92 6320 LSE 15:44:29 27 6322 CHIX 15:44:26 9 6322 CHIX 15:44:16 18 6322 CHIX 15:44:16 53 6316 LSE 15:43:10 25 6314 CHIX 15:42:58 24 6314 CHIX 15:42:56 52 6314 LSE 15:42:56 42 6314 LSE 15:42:56 20 6310 LSE 15:42:11 16 6310 LSE 15:42:11 54 6310 LSE 15:42:11 86 6308 LSE 15:42:11 19 6308 BATE 15:42:10 21 6310 CHIX 15:42:04 8 6310 CHIX 15:42:03 1 6312 BATE 15:42:02 18 6312 BATE 15:42:02 26 6310 CHIX 15:41:34 79 6310 LSE 15:41:34 11 6310 LSE 15:41:34 16 6306 BATE 15:41:16 25 6306 CHIX 15:41:11 19 6302 BATE 15:40:30 69 6302 LSE 15:40:30 33 6302 LSE 15:40:30 183 6304 CHIX 15:40:28 183 6304 LSE 15:40:28 2 6304 LSE 15:40:28 16 6294 BATE 15:40:04 27 6294 CHIX 15:40:02 31 6296 CHIX 15:39:21 28 6296 CHIX 15:39:21 16 6300 BATE 15:39:18 19 6300 BATE 15:39:18 150 6300 CHIX 15:39:18 50 6298 LSE 15:39:18 70 6298 LSE 15:39:18 262 6300 LSE 15:39:18 43 6300 BATE 15:39:02 22 6292 BATE 15:39:02 92 6292 LSE 15:39:02 33 6290 BATE 15:38:27 40 6290 LSE 15:38:27 35 6290 LSE 15:38:27 65 6290 LSE 15:38:27 7 6288 BATE 15:38:05 9 6288 BATE 15:38:05 24 6288 CHIX 15:38:05 26 6290 CHIX 15:38:05 27 6290 BATE 15:37:30 16 6290 BATE 15:36:59 29 6290 CHIX 15:36:59 104 6290 LSE 15:36:59 27 6290 CHIX 15:35:54 50 6290 LSE 15:35:12 3 6290 LSE 15:35:12 52 6290 LSE 15:35:12 50 6290 LSE 15:35:12 18 6284 BATE 15:34:31 61 6284 CHIX 15:34:31 62 6284 CHIX 15:34:31 27 6284 CHIX 15:34:31 92 6286 LSE 15:34:31 18 6288 BATE 15:34:30 26 6286 CHIX 15:33:56 11 6288 BATE 15:33:46 5 6288 BATE 15:33:46 26 6288 CHIX 15:33:44 100 6288 LSE 15:33:44 16 6286 CHIX 15:33:26 14 6280 CHIX 15:33:02 11 6280 CHIX 15:33:01 63 6280 LSE 15:33:00 26 6280 LSE 15:33:00 26 6282 CHIX 15:32:50 24 6284 CHIX 15:32:31 115 6284 LSE 15:32:31 100 6282 LSE 15:32:31 25 6284 BATE 15:32:28 20 6286 BATE 15:32:28 16 6288 BATE 15:32:28 19 6288 BATE 15:32:28 34 6286 CHIX 15:32:28 27 6288 CHIX 15:32:28 48 6288 LSE 15:32:28 52 6288 LSE 15:32:28 53 6288 LSE 15:32:28 52 6288 LSE 15:32:28 20 6288 LSE 15:32:28 35 6288 LSE 15:32:28 39 6288 LSE 15:32:28 35 6286 LSE 15:32:28 55 6286 LSE 15:32:28 102 6288 LSE 15:32:24 16 6292 BATE 15:31:56 2 6294 BATE 15:31:56 16 6292 BATE 15:31:55 19 6292 BATE 15:31:54 29 6290 CHIX 15:31:54 99 6290 LSE 15:31:54 28 6292 CHIX 15:31:33 24 6292 CHIX 15:31:27 87 6292 LSE 15:31:27 19 6288 CHIX 15:30:50 5 6286 BATE 15:30:44 89 6286 LSE 15:30:02 137 6288 LSE 15:30:00 16 6284 BATE 15:29:51 25 6284 CHIX 15:29:51 28 6284 CHIX 15:29:51 18 6278 BATE 15:29:04 1 6278 BATE 15:29:04 24 6278 CHIX 15:29:04 60 6278 LSE 15:29:04 40 6278 LSE 15:29:04 29 6282 CHIX 15:28:35 17 6282 BATE 15:28:17 18 6282 BATE 15:28:17 25 6282 CHIX 15:28:17 27 6284 CHIX 15:28:16 28 6284 CHIX 15:28:07 28 6284 LSE 15:28:07 70 6284 LSE 15:28:07 29 6278 CHIX 15:27:17 5 6282 BATE 15:26:42 15 6278 BATE 15:25:34 13 6278 BATE 15:25:34 26 6278 CHIX 15:25:34 26 6278 CHIX 15:25:34 26 6278 CHIX 15:24:56 85 6278 LSE 15:24:56 3 6282 CHIX 15:24:26 25 6282 CHIX 15:24:26 21 6282 BATE 15:24:19 2 6282 BATE 15:24:19 17 6276 BATE 15:23:51 25 6278 CHIX 15:23:14 26 6276 CHIX 15:23:14 15 6276 CHIX 15:22:45 18 6274 BATE 15:22:24 13 6276 BATE 15:22:24 7 6276 BATE 15:22:24 30 6276 CHIX 15:22:24 33 6280 CHIX 15:22:19 85 6278 LSE 15:22:19 13 6270 BATE 15:20:53 4 6270 BATE 15:20:53 21 6270 BATE 15:20:53 26 6270 CHIX 15:20:53 15 6270 CHIX 15:20:53 9 6270 CHIX 15:20:53 7 6272 CHIX 15:20:16 17 6272 CHIX 15:20:16 19 6274 BATE 15:20:11 87 6272 LSE 15:19:57 94 6274 LSE 15:19:56 18 6274 BATE 15:19:44 5 6270 BATE 15:18:58 12 6270 BATE 15:18:58 27 6270 CHIX 15:18:58 70 6270 LSE 15:18:58 28 6262 CHIX 15:17:48 87 6262 LSE 15:17:48 34 6264 CHIX 15:17:25 14 6262 LSE 15:17:25 17 6258 BATE 15:16:45 27 6262 CHIX 15:16:45 23 6264 CHIX 15:16:45 4 6264 CHIX 15:16:45 93 6264 LSE 15:16:45 9 6270 LSE 15:16:21 88 6270 LSE 15:16:21 35 6268 BATE 15:15:53 24 6266 CHIX 15:15:30 4 6266 CHIX 15:15:30 37 6266 CHIX 15:15:30 11 6266 BATE 15:15:29 4 6266 BATE 15:15:29 11 6266 BATE 15:15:29 5 6262 BATE 15:15:00 32 6262 CHIX 15:14:41 19 6260 CHIX 15:14:41 26 6256 CHIX 15:14:07 24 6260 CHIX 15:13:59 24 6264 CHIX 15:13:55 2 6264 CHIX 15:13:55 50 6264 LSE 15:13:55 36 6264 LSE 15:13:55 18 6268 CHIX 15:13:54 16 6268 BATE 15:13:52 17 6268 BATE 15:13:52 28 6268 CHIX 15:13:52 27 6270 CHIX 15:13:52 25 6264 CHIX 15:12:29 23 6268 BATE 15:12:26 2 6270 CHIX 15:12:20 30 6270 CHIX 15:12:20 100 6270 CHIX 15:12:20 29 6270 CHIX 15:12:20 17 6274 BATE 15:12:18 3 6274 BATE 15:12:09 27 6272 CHIX 15:11:58 52 6272 LSE 15:11:58 53 6272 LSE 15:11:58 98 6268 LSE 15:11:42 16 6268 BATE 15:11:41 27 6268 CHIX 15:11:41 29 6264 BATE 15:10:30 28 6262 CHIX 15:10:06 31 6264 CHIX 15:10:04 17 6266 CHIX 15:10:02 13 6266 CHIX 15:10:02 17 6266 BATE 15:09:59 27 6268 CHIX 15:09:59 28 6268 CHIX 15:09:59 25 6268 CHIX 15:09:59 101 6266 LSE 15:09:59 37 6270 BATE 15:09:42 24 6262 CHIX 15:09:03 17 6266 BATE 15:08:53 4 6266 BATE 15:08:52 36 6260 CHIX 15:08:31 104 6260 LSE 15:08:31 25 6262 CHIX 15:08:30 20 6258 BATE 15:08:04 27 6258 CHIX 15:08:04 86 6258 LSE 15:08:04 14 6260 CHIX 15:07:23 14 6260 CHIX 15:07:23 24 6260 CHIX 15:07:23 27 6262 CHIX 15:07:23 4 6264 CHIX 15:07:20 20 6264 CHIX 15:07:20 95 6264 LSE 15:07:20 24 6266 BATE 15:07:10 27 6266 CHIX 15:06:40 46 6266 CHIX 15:06:40 2 6266 LSE 15:06:40 98 6266 LSE 15:06:40 38 6260 CHIX 15:06:09 4 6260 CHIX 15:06:09 22 6260 CHIX 15:06:09 27 6260 CHIX 15:06:09 17 6264 BATE 15:06:02 18 6262 BATE 15:06:02 17 6262 BATE 15:06:02 27 6262 CHIX 15:06:02 45 6264 CHIX 15:05:37 34 6258 CHIX 15:04:17 1 6262 BATE 15:04:04 17 6262 BATE 15:04:04 1 6262 BATE 15:04:04 16 6262 BATE 15:04:04 26 6262 CHIX 15:04:04 28 6262 CHIX 15:04:04 5 6262 LSE 15:04:04 95 6262 LSE 15:04:04 17 6264 BATE 15:03:31 66 6264 LSE 15:03:31 7 6264 LSE 15:03:31 20 6264 LSE 15:03:31 18 6262 BATE 15:03:24 18 6264 BATE 15:03:19 1 6264 BATE 15:03:19 11 6266 CHIX 15:03:19 104 6266 CHIX 15:03:19 95 6264 CHIX 15:03:19 17 6262 CHIX 15:03:05 17 6262 BATE 15:03:03 27 6262 BATE 15:03:03 24 6254 CHIX 15:02:50 47 6254 LSE 15:02:50 46 6254 LSE 15:02:50 5 6254 LSE 15:02:50 28 6256 CHIX 15:02:14 1 6256 CHIX 15:02:14 38 6256 CHIX 15:02:14 23 6256 CHIX 15:02:14 19 6256 BATE 15:02:07 33 6252 CHIX 15:01:30 85 6252 LSE 15:01:30 29 6254 CHIX 15:01:29 17 6256 BATE 15:00:26 1 6256 BATE 15:00:26 39 6256 BATE 15:00:26 28 6256 CHIX 15:00:26 25 6256 CHIX 15:00:26 30 6256 CHIX 15:00:26 103 6256 LSE 15:00:26 29 6260 CHIX 15:00:23 2 6260 BATE 14:59:50 24 6258 CHIX 14:59:20 101 6258 LSE 14:59:06 18 6258 BATE 14:58:46 38 6258 CHIX 14:58:46 20 6258 CHIX 14:58:46 4 6242 CHIX 14:57:21 25 6242 CHIX 14:57:21 32 6244 CHIX 14:57:21 78 6244 CHIX 14:57:21 26 6244 CHIX 14:57:21 16 6246 BATE 14:56:44 1 6246 BATE 14:56:44 24 6248 CHIX 14:56:44 19 6250 BATE 14:56:39 24 6250 CHIX 14:56:39 53 6250 CHIX 14:56:39 32 6250 CHIX 14:56:39 38 6250 LSE 14:56:39 67 6250 LSE 14:56:39 27 6250 CHIX 14:56:13 28 6250 CHIX 14:56:13 18 6250 CHIX 14:55:17 19 6242 BATE 14:55:00 29 6242 CHIX 14:55:00 24 6244 CHIX 14:54:32 27 6244 CHIX 14:54:32 94 6244 LSE 14:54:32 27 6246 CHIX 14:54:30 17 6244 LSE 14:54:25 39 6244 LSE 14:54:25 48 6244 LSE 14:54:24 8 6244 LSE 14:54:24 81 6244 LSE 14:54:24 29 6234 CHIX 14:53:17 101 6232 LSE 14:53:17 25 6232 CHIX 14:53:08 27 6234 CHIX 14:53:07 28 6236 CHIX 14:53:04 29 6236 CHIX 14:53:04 95 6236 LSE 14:53:04 17 6238 BATE 14:52:55 8 6234 BATE 14:52:44 13 6234 BATE 14:52:44 25 6232 CHIX 14:51:58 28 6230 CHIX 14:50:51 18 6234 BATE 14:50:42 27 6234 CHIX 14:50:42 28 6236 CHIX 14:50:42 36 6238 CHIX 14:50:42 29 6238 CHIX 14:50:42 28 6238 CHIX 14:50:42 59 6238 CHIX 14:50:42 22 6238 BATE 14:50:32 19 6238 BATE 14:50:32 29 6238 CHIX 14:50:32 26 6238 CHIX 14:50:32 28 6238 CHIX 14:50:32 86 6238 LSE 14:50:32 7 6242 CHIX 14:50:26 5 6242 CHIX 14:50:26 26 6238 CHIX 14:49:56 6 6240 CHIX 14:49:51 25 6240 CHIX 14:49:37 31 6240 CHIX 14:49:37 26 6244 CHIX 14:49:26 99 6244 LSE 14:49:26 17 6248 BATE 14:49:14 20 6248 BATE 14:49:14 15 6246 CHIX 14:47:53 14 6246 CHIX 14:47:53 25 6248 CHIX 14:47:50 38 6250 CHIX 14:47:50 95 6250 LSE 14:47:50 25 6252 CHIX 14:47:27 23 6252 BATE 14:47:21 94 6250 LSE 14:47:21 26 6250 CHIX 14:46:56 25 6256 CHIX 14:46:40 15 6258 CHIX 14:46:39 9 6258 CHIX 14:46:39 39 6258 CHIX 14:46:39 1 6260 BATE 14:46:22 24 6260 BATE 14:46:22 10 6258 BATE 14:46:22 27 6260 CHIX 14:46:22 29 6262 CHIX 14:46:21 99 6262 LSE 14:46:21 18 6264 BATE 14:46:05 91 6264 CHIX 14:46:05 25 6264 CHIX 14:46:05 41 6264 LSE 14:46:05 52 6264 LSE 14:46:05 105 6264 LSE 14:45:45 29 6266 CHIX 14:45:41 103 6266 CHIX 14:45:41 5 6266 CHIX 14:45:41 65 6266 CHIX 14:45:41 92 6266 LSE 14:45:41 17 6268 BATE 14:45:33 32 6270 BATE 14:45:33 26 6268 CHIX 14:45:33 25 6268 CHIX 14:45:33 27 6268 CHIX 14:45:33 25 6268 CHIX 14:45:33 30 6268 CHIX 14:45:33 29 6268 CHIX 14:45:33 94 6270 LSE 14:45:33 28 6262 CHIX 14:43:26 25 6264 CHIX 14:43:18 25 6264 CHIX 14:43:18 28 6264 CHIX 14:43:18 35 6266 BATE 14:42:36 70 6266 LSE 14:42:36 16 6266 BATE 14:42:31 26 6266 CHIX 14:42:31 13 6268 BATE 14:42:30 5 6268 BATE 14:42:30 28 6264 CHIX 14:42:08 27 6264 CHIX 14:42:08 101 6264 LSE 14:42:08 70 6266 LSE 14:41:49 17 6266 BATE 14:41:46 16 6266 BATE 14:41:46 56 6266 CHIX 14:41:46 27 6268 CHIX 14:41:46 45 6268 CHIX 14:41:46 96 6266 LSE 14:41:46 97 6266 LSE 14:41:46 35 6268 LSE 14:41:46 17 6266 BATE 14:41:40 29 6266 CHIX 14:41:40 53 6266 LSE 14:41:40 26 6262 CHIX 14:41:30 28 6262 CHIX 14:41:30 20 6262 CHIX 14:41:30 40 6262 CHIX 14:41:30 17 6258 BATE 14:40:40 7 6258 BATE 14:40:40 2 6258 BATE 14:40:40 2 6258 BATE 14:40:40 6 6258 BATE 14:40:40 37 6258 LSE 14:40:40 70 6258 LSE 14:40:40 17 6260 BATE 14:40:26 29 6260 CHIX 14:40:26 47 6260 CHIX 14:40:26 100 6260 LSE 14:40:26 93 6260 LSE 14:40:26 9 6260 CHIX 14:40:19 47 6260 CHIX 14:40:14 90 6254 LSE 14:39:40 26 6256 CHIX 14:39:22 27 6256 CHIX 14:39:22 17 6258 BATE 14:39:20 26 6260 CHIX 14:39:14 47 6260 LSE 14:39:14 52 6260 LSE 14:39:14 91 6260 LSE 14:39:14 30 6262 CHIX 14:39:11 7 6260 CHIX 14:38:59 3 6260 CHIX 14:38:59 14 6260 CHIX 14:38:59 28 6260 CHIX 14:38:59 5 6260 BATE 14:38:48 14 6260 BATE 14:38:48 26 6254 BATE 14:38:20 4 6252 BATE 14:37:58 103 6252 LSE 14:37:55 29 6252 CHIX 14:37:27 24 6252 CHIX 14:37:27 29 6252 CHIX 14:37:27 99 6252 LSE 14:36:53 25 6250 CHIX 14:36:52 42 6248 CHIX 14:36:31 37 6248 CHIX 14:36:31 28 6248 CHIX 14:36:31 11 6250 BATE 14:36:28 10 6250 BATE 14:36:28 6 6250 BATE 14:36:28 28 6250 CHIX 14:36:28 27 6254 CHIX 14:36:19 52 6254 LSE 14:36:19 6 6250 BATE 14:35:58 31 6252 CHIX 14:35:57 101 6252 LSE 14:35:57 89 6254 LSE 14:35:50 26 6250 CHIX 14:35:39 91 6250 LSE 14:35:39 90 6250 LSE 14:35:22 28 6252 CHIX 14:35:20 26 6252 CHIX 14:35:20 104 6252 LSE 14:35:20 25 6248 CHIX 14:35:06 21 6248 BATE 14:35:02 25 6250 CHIX 14:35:02 52 6250 LSE 14:35:02 46 6250 LSE 14:35:02 18 6254 BATE 14:35:01 8 6254 BATE 14:35:01 19 6254 BATE 14:35:01 1 6254 BATE 14:35:01 28 6254 CHIX 14:35:01 28 6254 CHIX 14:35:01 53 6254 LSE 14:35:01 52 6254 LSE 14:35:01 29 6248 CHIX 14:34:49 26 6248 CHIX 14:34:47 16 6246 BATE 14:33:53 32 6248 CHIX 14:33:53 68 6248 CHIX 14:33:53 97 6246 LSE 14:33:53 17 6248 BATE 14:33:45 91 6250 LSE 14:33:43 39 6252 CHIX 14:33:41 308 6252 LSE 14:33:41 104 6246 LSE 14:33:41 96 6252 LSE 14:33:41 64 6252 LSE 14:33:41 29 6242 CHIX 14:33:27 26 6242 CHIX 14:33:27 7 6242 LSE 14:33:27 93 6242 LSE 14:33:27 28 6244 CHIX 14:33:25 33 6244 CHIX 14:33:25 105 6244 LSE 14:33:25 91 6244 LSE 14:33:25 54 6246 CHIX 14:33:12 26 6244 CHIX 14:33:08 36 6244 CHIX 14:33:08 26 6242 CHIX 14:33:00 29 6244 CHIX 14:32:54 87 6244 LSE 14:32:54 13 6248 BATE 14:32:53 6 6248 BATE 14:32:53 34 6246 CHIX 14:32:53 29 6246 CHIX 14:32:53 18 6246 BATE 14:32:46 97 6246 LSE 14:32:46 28 6248 CHIX 14:32:42 36 6248 CHIX 14:32:42 24 6248 CHIX 14:32:42 89 6248 LSE 14:32:42 25 6248 CHIX 14:32:40 75 6246 CHIX 14:32:25 16 6246 CHIX 14:32:25 64 6240 CHIX 14:32:03 16 6238 BATE 14:31:58 26 6238 CHIX 14:31:58 102 6238 LSE 14:31:58 24 6240 CHIX 14:31:53 91 6240 LSE 14:31:53 105 6238 LSE 14:31:53 24 6240 CHIX 14:31:50 17 6240 CHIX 14:31:50 8 6240 CHIX 14:31:43 24 6238 CHIX 14:31:40 29 6240 CHIX 14:31:37 93 6240 LSE 14:31:10 99 6242 LSE 14:31:10 18 6244 CHIX 14:30:55 7 6244 CHIX 14:30:55 18 6248 BATE 14:30:47 10 6248 BATE 14:30:47 19 6248 BATE 14:30:47 7 6248 CHIX 14:30:47 24 6248 CHIX 14:30:47 26 6248 CHIX 14:30:47 25 6250 CHIX 14:30:45 29 6250 CHIX 14:30:29 110 6250 LSE 14:30:29 88 6248 LSE 14:30:29 14 6246 BATE 14:30:11 3 6246 BATE 14:30:11 25 6248 CHIX 14:30:10 26 6250 CHIX 14:30:06 94 6250 LSE 14:30:06 54 6252 CHIX 14:30:03 176 6252 CHIX 14:30:03 94 6252 LSE 14:30:03 25 6244 CHIX 14:29:45 49 6244 LSE 14:29:45 52 6244 LSE 14:29:45 26 6244 CHIX 14:29:11 25 6248 CHIX 14:28:00 18 6250 BATE 14:27:57 29 6254 CHIX 14:27:56 34 6254 LSE 14:27:56 70 6254 LSE 14:27:56 7 6254 CHIX 14:27:41 20 6254 CHIX 14:27:41 2 6260 BATE 14:26:40 5 6260 BATE 14:26:40 17 6260 BATE 14:26:40 27 6254 CHIX 14:24:47 25 6256 LSE 14:24:41 65 6256 LSE 14:24:41 4 6258 CHIX 14:24:20 24 6258 CHIX 14:24:20 28 6258 CHIX 14:24:20 28 6260 CHIX 14:24:08 29 6260 CHIX 14:24:08 28 6260 CHIX 14:24:04 80 6260 LSE 14:24:04 20 6260 LSE 14:24:04 17 6254 BATE 14:21:08 25 6254 CHIX 14:21:08 26 6254 CHIX 14:21:08 17 6256 BATE 14:20:46 24 6256 CHIX 14:20:46 88 6256 LSE 14:20:46 16 6256 BATE 14:18:33 29 6254 CHIX 14:18:24 12 6260 BATE 14:18:15 4 6254 BATE 14:16:55 28 6254 CHIX 14:16:00 16 6256 BATE 14:15:25 4 6256 BATE 14:15:25 16 6256 BATE 14:15:25 52 6260 CHIX 14:15:25 96 6260 CHIX 14:15:25 96 6256 LSE 14:15:25 2 6248 BATE 14:13:48 21 6248 BATE 14:13:48 19 6248 CHIX 14:13:48 6 6248 CHIX 14:13:48 25 6250 CHIX 14:13:40 6 6250 BATE 14:13:07 4 6254 BATE 14:13:03 3 6254 BATE 14:12:32 2 6254 BATE 14:12:30 16 6254 BATE 14:12:30 24 6252 CHIX 14:12:30 25 6254 CHIX 14:12:30 28 6244 CHIX 14:10:56 27 6244 CHIX 14:10:56 47 6244 LSE 14:10:56 45 6244 LSE 14:10:56 29 6244 CHIX 14:10:31 16 6244 BATE 14:10:30 24 6244 CHIX 14:10:30 28 6244 CHIX 14:10:30 91 6242 LSE 14:10:30 19 6244 BATE 14:09:19 24 6244 CHIX 14:09:18 19 6248 BATE 14:09:03 32 6248 CHIX 14:08:47 95 6248 LSE 14:08:47 4 6248 LSE 14:08:40 30 6248 CHIX 14:07:23 2 6256 BATE 14:06:37 15 6256 BATE 14:06:35 27 6256 CHIX 14:06:35 25 6256 CHIX 14:06:35 18 6256 LSE 14:06:35 67 6256 LSE 14:06:35 17 6258 BATE 14:03:47 7 6258 BATE 14:03:47 12 6258 BATE 14:03:47 29 6258 CHIX 14:03:47 27 6258 CHIX 14:03:47 29 6258 CHIX 14:03:02 29 6254 BATE 14:02:00 26 6254 CHIX 14:02:00 28 6254 CHIX 14:02:00 12 6254 LSE 14:02:00 81 6254 LSE 14:02:00 29 6244 CHIX 14:00:07 27 6244 CHIX 14:00:07 60 6244 CHIX 14:00:07 25 6242 CHIX 13:59:59 18 6246 BATE 13:59:15 19 6246 BATE 13:59:15 6 6246 LSE 13:59:15 98 6246 LSE 13:59:15 26 6248 CHIX 13:58:51 24 6248 CHIX 13:58:51 3 6246 BATE 13:58:08 25 6242 CHIX 13:57:39 3 6238 BATE 13:56:40 24 6234 CHIX 13:55:55 24 6234 CHIX 13:55:55 17 6236 BATE 13:55:42 46 6236 LSE 13:55:42 53 6236 LSE 13:55:42 16 6240 BATE 13:54:13 28 6240 CHIX 13:54:13 15 6242 CHIX 13:53:11 11 6242 CHIX 13:53:11 17 6236 BATE 13:52:38 17 6236 BATE 13:52:38 88 6236 LSE 13:52:38 25 6238 CHIX 13:52:31 27 6240 CHIX 13:52:13 88 6238 LSE 13:51:46 9 6234 LSE 13:51:02 29 6234 CHIX 13:50:02 16 6230 BATE 13:48:54 25 6228 CHIX 13:48:06 26 6230 CHIX 13:48:06 35 6230 CHIX 13:47:28 26 6230 CHIX 13:46:32 31 6230 BATE 13:46:26 9 6232 LSE 13:46:04 92 6232 LSE 13:46:04 17 6234 BATE 13:45:58 25 6230 CHIX 13:45:32 33 6230 CHIX 13:45:32 28 6234 CHIX 13:45:25 15 6236 BATE 13:45:20 4 6236 BATE 13:45:20 2 6238 BATE 13:45:19 44 6238 CHIX 13:45:10 16 6240 BATE 13:44:44 3 6240 CHIX 13:44:44 23 6240 CHIX 13:44:44 3 6238 BATE 13:43:28 13 6238 BATE 13:43:28 19 6238 BATE 13:43:28 24 6238 CHIX 13:43:28 89 6238 LSE 13:43:28 9 6242 CHIX 13:42:16 19 6242 CHIX 13:42:16 16 6244 BATE 13:41:38 23 6248 CHIX 13:41:13 4 6248 CHIX 13:41:13 26 6250 CHIX 13:41:13 28 6250 CHIX 13:41:13 94 6250 LSE 13:41:13 1 6250 LSE 13:41:13 25 6248 CHIX 13:39:39 23 6244 BATE 13:38:50 28 6244 CHIX 13:38:50 102 6242 LSE 13:38:50 18 6248 BATE 13:38:44 37 6248 BATE 13:38:44 29 6240 CHIX 13:37:35 17 6244 BATE 13:37:26 24 6244 CHIX 13:37:26 93 6244 LSE 13:37:26 29 6250 CHIX 13:37:04 24 6254 BATE 13:37:01 2 6254 BATE 13:37:01 26 6254 CHIX 13:37:01 55 6254 LSE 13:37:01 50 6254 LSE 13:37:01 24 6256 CHIX 13:37:00 18 6242 BATE 13:35:12 26 6244 CHIX 13:35:12 100 6238 LSE 13:33:13 24 6242 CHIX 13:32:59 25 6244 CHIX 13:32:55 5 6246 BATE 13:32:10 11 6246 BATE 13:32:10 33 6246 BATE 13:32:10 24 6246 CHIX 13:32:10 18 6250 BATE 13:32:06 18 6252 BATE 13:32:02 28 6252 CHIX 13:31:59 24 6256 CHIX 13:31:57 24 6256 CHIX 13:31:57 96 6256 LSE 13:31:57 27 6258 CHIX 13:31:31 26 6250 CHIX 13:30:22 25 6248 CHIX 13:30:22 42 6250 LSE 13:30:22 50 6248 LSE 13:30:22 4 6252 CHIX 13:30:14 23 6252 CHIX 13:30:14 17 6258 LSE 13:30:08 81 6258 LSE 13:30:08 31 6258 BATE 13:30:06 19 6262 BATE 13:30:06 17 6260 BATE 13:30:06 27 6262 CHIX 13:30:06 27 6260 CHIX 13:30:06 13 6262 CHIX 13:30:06 25 6262 CHIX 13:30:06 6 6262 CHIX 13:30:06 9 6262 CHIX 13:29:56 4 6262 CHIX 13:29:54 28 6262 CHIX 13:29:54 18 6260 BATE 13:29:00 25 6260 CHIX 13:29:00 25 6260 CHIX 13:29:00 42 6264 CHIX 13:28:59 16 6260 BATE 13:28:37 26 6260 CHIX 13:28:37 99 6260 LSE 13:28:37 24 6256 CHIX 13:26:45 16 6258 BATE 13:26:44 34 6260 CHIX 13:26:32 27 6260 CHIX 13:26:32 24 6256 CHIX 13:25:18 26 6256 CHIX 13:25:18 3 6256 CHIX 13:25:18 88 6256 LSE 13:25:18 25 6260 CHIX 13:21:36 18 6260 BATE 13:21:33 2 6266 BATE 13:20:26 24 6264 CHIX 13:20:09 3 6264 CHIX 13:20:09 70 6264 LSE 13:18:55 27 6264 CHIX 13:18:53 29 6268 CHIX 13:18:02 101 6268 LSE 13:18:02 50 6264 LSE 13:15:50 45 6264 LSE 13:15:50 8 6260 BATE 13:14:44 9 6260 BATE 13:14:44 16 6266 BATE 13:14:40 26 6262 CHIX 13:14:40 45 6262 CHIX 13:14:40 27 6264 CHIX 13:14:40 91 6266 LSE 13:14:40 15 6268 CHIX 13:13:17 12 6268 CHIX 13:11:17 17 6268 CHIX 13:11:17 19 6266 BATE 13:10:05 25 6262 CHIX 13:10:05 1 6262 CHIX 13:10:05 27 6262 CHIX 13:10:05 29 6266 CHIX 13:10:05 29 6268 CHIX 13:08:19 103 6268 LSE 13:08:19 23 6268 CHIX 13:07:12 19 6264 BATE 13:06:35 1 6266 CHIX 13:06:35 40 6266 CHIX 13:06:35 20 6270 BATE 13:05:21 102 6268 LSE 13:05:21 19 6260 BATE 13:02:51 16 6260 CHIX 13:02:51 13 6260 CHIX 13:02:51 27 6260 CHIX 13:02:51 24 6262 CHIX 13:01:13 27 6264 CHIX 13:01:06 105 6264 LSE 13:01:06 27 6268 BATE 13:00:36 17 6266 BATE 13:00:22 26 6264 CHIX 13:00:13 3 6266 CHIX 13:00:10 18 6264 BATE 12:59:50 25 6262 CHIX 12:57:36 2 6264 BATE 12:54:58 2 6264 CHIX 12:54:58 31 6264 CHIX 12:54:58 24 6262 CHIX 12:54:13 19 6266 BATE 12:53:12 27 6264 CHIX 12:53:12 26 6266 CHIX 12:53:12 26 6266 CHIX 12:53:12 32 6266 CHIX 12:53:12 86 6260 LSE 12:53:12 19 6266 CHIX 12:53:01 91 6266 LSE 12:53:01 8 6266 CHIX 12:51:46 17 6266 BATE 12:48:58 27 6266 CHIX 12:48:58 29 6268 CHIX 12:48:29 43 6268 CHIX 12:48:29 26 6268 BATE 12:48:12 27 6268 CHIX 12:48:12 5 6268 LSE 12:48:12 95 6268 LSE 12:48:12 19 6268 BATE 12:47:26 89 6268 LSE 12:47:26 1 6268 LSE 12:47:26 29 6262 CHIX 12:46:44 29 6262 CHIX 12:46:44 162 6266 CHIX 12:46:42 27 6264 CHIX 12:46:42 101 6266 LSE 12:46:42 17 6268 BATE 12:44:50 6 6268 CHIX 12:44:50 21 6268 CHIX 12:44:50 105 6268 LSE 12:44:50 27 6272 CHIX 12:43:47 30 6268 CHIX 12:42:42 22 6272 BATE 12:42:28 79 6270 CHIX 12:42:28 24 6272 CHIX 12:42:28 91 6272 LSE 12:42:28 24 6274 CHIX 12:42:18 26 6274 CHIX 12:41:32 27 6274 CHIX 12:41:32 29 6272 CHIX 12:41:27 94 6272 LSE 12:41:27 19 6274 BATE 12:40:31 16 6274 BATE 12:40:31 25 6274 CHIX 12:40:31 27 6274 CHIX 12:40:31 91 6274 LSE 12:40:31 16 6276 BATE 12:40:07 29 6272 CHIX 12:40:03 16 6276 BATE 12:39:58 28 6276 CHIX 12:39:58 26 6278 CHIX 12:38:31 29 6280 CHIX 12:38:31 89 6278 LSE 12:38:31 24 6268 CHIX 12:35:34 17 6276 BATE 12:35:00 25 6276 CHIX 12:35:00 1 6276 LSE 12:35:00 84 6276 LSE 12:35:00 16 6280 BATE 12:33:24 24 6280 CHIX 12:33:24 29 6284 CHIX 12:31:57 20 6286 CHIX 12:31:04 10 6286 CHIX 12:31:04 19 6286 BATE 12:31:00 86 6286 LSE 12:31:00 24 6280 CHIX 12:28:55 19 6282 BATE 12:28:52 28 6282 CHIX 12:28:52 29 6280 CHIX 12:28:00 13 6282 BATE 12:27:49 6 6282 BATE 12:27:49 28 6282 CHIX 12:27:49 51 6282 LSE 12:27:49 34 6282 LSE 12:27:49 10 6284 BATE 12:27:38 7 6284 BATE 12:27:38 28 6286 CHIX 12:27:31 35 6286 LSE 12:27:14 25 6284 CHIX 12:27:12 20 6284 CHIX 12:27:12 8 6284 CHIX 12:27:12 14 6282 CHIX 12:26:07 13 6282 CHIX 12:26:07 13 6282 BATE 12:25:14 25 6276 CHIX 12:24:20 28 6260 CHIX 12:22:18 82 6260 LSE 12:22:18 4 6262 CHIX 12:22:12 23 6262 CHIX 12:22:12 99 6264 LSE 12:21:42 24 6268 CHIX 12:20:22 17 6268 BATE 12:18:38 30 6268 CHIX 12:18:38 28 6270 CHIX 12:18:38 31 6268 LSE 12:18:38 65 6268 LSE 12:18:38 1 6270 BATE 12:18:20 17 6266 BATE 12:17:10 12 6266 BATE 12:17:10 5 6266 BATE 12:17:10 110 6266 CHIX 12:17:10 25 6268 CHIX 12:17:10 14 6270 CHIX 12:16:20 18 6264 BATE 12:15:57 17 6266 BATE 12:15:57 28 6260 CHIX 12:15:57 12 6264 CHIX 12:15:57 13 6264 CHIX 12:15:57 30 6264 CHIX 12:15:57 49 6264 CHIX 12:15:57 25 6262 CHIX 12:15:57 25 6266 CHIX 12:15:57 33 6262 LSE 12:15:57 53 6262 LSE 12:15:57 10 6268 CHIX 12:15:43 2 6268 BATE 12:14:50 29 6270 CHIX 12:14:02 29 6268 CHIX 12:14:02 105 6270 LSE 12:14:02 16 6266 BATE 12:12:06 101 6266 LSE 12:12:06 20 6270 BATE 12:12:02 17 6274 BATE 12:12:00 29 6256 CHIX 12:09:11 19 6266 BATE 12:09:07 34 6266 BATE 12:09:07 8 6266 BATE 12:09:07 2 6266 BATE 12:08:13 28 6270 CHIX 12:08:05 29 6270 CHIX 12:08:05 6 6270 LSE 12:08:05 39 6270 LSE 12:08:05 56 6270 LSE 12:08:05 95 6282 LSE 12:07:55 18 6282 BATE 12:07:54 17 6290 BATE 12:07:54 29 6284 CHIX 12:07:54 4 6286 CHIX 12:07:54 20 6286 CHIX 12:07:54 37 6290 CHIX 12:07:54 29 6290 CHIX 12:07:54 29 6290 CHIX 12:07:54 92 6290 LSE 12:07:54 18 6288 BATE 12:06:10 29 6288 CHIX 12:06:10 15 6286 CHIX 12:06:02 69 6280 LSE 12:03:52 27 6280 LSE 12:03:52 18 6276 BATE 12:02:37 85 6276 LSE 12:02:37 27 6278 BATE 12:02:22 26 6278 CHIX 12:02:22 26 6276 CHIX 12:02:22 28 6278 CHIX 12:02:22 93 6276 LSE 12:01:07 12 6274 CHIX 12:01:04 17 6274 CHIX 12:01:04 35 6270 CHIX 12:00:36 8 6256 CHIX 11:58:10 11 6256 CHIX 11:58:06 11 6256 CHIX 11:57:03 8 6256 CHIX 11:57:03 8 6256 CHIX 11:57:02 16 6256 BATE 11:55:48 6 6256 BATE 11:55:28 24 6260 CHIX 11:55:10 28 6262 CHIX 11:55:10 22 6262 LSE 11:55:10 50 6262 LSE 11:55:10 2 6262 LSE 11:55:10 20 6260 LSE 11:55:10 36 6260 LSE 11:55:10 16 6260 LSE 11:55:10 50 6260 LSE 11:55:10 51 6262 LSE 11:55:10 40 6262 LSE 11:55:10 19 6264 BATE 11:54:44 29 6264 CHIX 11:54:44 25 6264 CHIX 11:54:44 93 6264 LSE 11:54:44 13 6268 CHIX 11:54:33 17 6266 BATE 11:54:28 34 6266 CHIX 11:54:28 18 6260 BATE 11:53:32 18 6268 BATE 11:53:24 27 6260 CHIX 11:53:24 28 6262 CHIX 11:53:24 24 6268 CHIX 11:53:24 155 6264 LSE 11:53:24 124 6264 LSE 11:53:24 448 6264 LSE 11:53:24 428 6262 LSE 11:53:24 103 6268 LSE 11:53:14 99 6270 LSE 11:53:14 22 6274 CHIX 11:52:34 6 6274 CHIX 11:52:34 90 6278 LSE 11:52:04 90 6278 LSE 11:52:04 17 6278 BATE 11:52:02 26 6278 CHIX 11:52:02 15 6286 CHIX 11:50:02 12 6286 CHIX 11:50:02 19 6290 BATE 11:49:54 29 6288 CHIX 11:49:54 50 6294 LSE 11:49:52 4 6294 LSE 11:49:52 18 6294 LSE 11:49:52 19 6294 BATE 11:49:16 27 6292 CHIX 11:48:57 20 6292 CHIX 11:48:57 8 6292 CHIX 11:48:40 14 6292 CHIX 11:48:07 12 6292 CHIX 11:48:07 16 6288 BATE 11:47:20 27 6288 CHIX 11:47:20 9 6288 LSE 11:47:20 82 6288 LSE 11:47:20 25 6290 CHIX 11:47:00 6 6288 CHIX 11:46:36 23 6288 CHIX 11:46:36 22 6290 BATE 11:46:02 27 6290 CHIX 11:46:02 101 6290 LSE 11:46:02 25 6290 CHIX 11:45:05 25 6292 CHIX 11:44:32 28 6286 CHIX 11:44:13 87 6286 LSE 11:44:13 16 6290 BATE 11:43:54 4 6290 CHIX 11:43:54 23 6290 CHIX 11:43:54 28 6290 CHIX 11:43:54 19 6286 CHIX 11:42:26 8 6286 CHIX 11:42:26 73 6290 LSE 11:42:24 25 6290 LSE 11:42:24 16 6294 BATE 11:42:21 26 6292 CHIX 11:42:21 1 6294 CHIX 11:42:19 26 6294 CHIX 11:42:19 29 6294 CHIX 11:42:19 32 6294 CHIX 11:42:11 28 6294 CHIX 11:41:05 35 6294 LSE 11:41:05 19 6294 BATE 11:40:40 19 6294 BATE 11:40:40 15 6294 LSE 11:40:40 51 6294 LSE 11:40:40 29 6296 CHIX 11:40:39 97 6294 LSE 11:39:51 7 6282 BATE 11:37:51 16 6282 BATE 11:36:18 17 6282 BATE 11:36:18 27 6282 CHIX 11:36:18 18 6292 BATE 11:35:51 18 6292 BATE 11:35:51 20 6288 CHIX 11:35:51 8 6288 CHIX 11:35:51 31 6288 CHIX 11:35:51 27 6292 CHIX 11:35:51 1 6292 LSE 11:35:51 92 6292 LSE 11:35:51 26 6292 CHIX 11:34:43 3 6286 CHIX 11:34:12 40 6284 CHIX 11:33:17 26 6286 CHIX 11:33:10 29 6288 CHIX 11:33:10 19 6288 BATE 11:32:55 25 6286 CHIX 11:32:50 26 6292 CHIX 11:32:50 16 6292 CHIX 11:32:50 26 6292 CHIX 11:32:50 85 6286 LSE 11:32:50 43 6290 LSE 11:32:50 58 6290 LSE 11:32:50 86 6290 LSE 11:32:50 2 6286 BATE 11:32:38 14 6286 BATE 11:32:38 49 6292 CHIX 11:32:38 29 6290 CHIX 11:32:38 29 6286 CHIX 11:32:38 24 6290 CHIX 11:32:30 25 6286 CHIX 11:32:21 27 6286 CHIX 11:32:21 4 6284 LSE 11:32:21 100 6284 LSE 11:32:21 103 6280 LSE 11:31:57 19 6278 BATE 11:31:23 27 6272 CHIX 11:30:58 25 6272 CHIX 11:30:58 99 6270 LSE 11:30:58 19 6276 BATE 11:29:31 17 6276 BATE 11:29:31 25 6276 CHIX 11:29:31 30 6276 CHIX 11:29:31 93 6276 LSE 11:29:31 27 6276 CHIX 11:28:51 53 6276 CHIX 11:28:44 90 6276 LSE 11:28:24 26 6276 CHIX 11:28:11 24 6272 CHIX 11:25:10 16 6276 BATE 11:25:05 26 6274 CHIX 11:25:05 21 6276 CHIX 11:25:05 3 6276 CHIX 11:25:05 2 6280 BATE 11:24:56 14 6280 BATE 11:24:56 24 6278 CHIX 11:24:51 18 6274 BATE 11:23:08 27 6274 CHIX 11:23:08 58 6274 CHIX 11:23:08 3 6274 CHIX 11:23:08 29 6274 CHIX 11:23:08 17 6276 BATE 11:22:00 18 6272 CHIX 11:21:15 8 6272 CHIX 11:21:02 39 6274 CHIX 11:19:54 18 6274 CHIX 11:19:54 14 6274 CHIX 11:19:54 8 6268 CHIX 11:19:02 24 6272 CHIX 11:18:55 16 6270 BATE 11:18:52 103 6270 LSE 11:18:52 12 6274 LSE 11:18:52 79 6274 LSE 11:18:52 27 6272 CHIX 11:18:49 19 6266 BATE 11:17:26 29 6264 CHIX 11:17:26 26 6266 CHIX 11:17:26 100 6264 LSE 11:17:26 19 6256 BATE 11:15:41 29 6256 CHIX 11:15:41 28 6260 CHIX 11:15:39 15 6256 BATE 11:15:02 11 6256 LSE 11:15:02 40 6256 LSE 11:15:02 46 6256 LSE 11:15:02 19 6252 BATE 11:14:28 27 6256 CHIX 11:14:28 17 6256 LSE 11:14:28 70 6256 LSE 11:14:28 27 6256 CHIX 11:13:51 19 6258 BATE 11:13:50 25 6260 CHIX 11:13:49 28 6260 CHIX 11:13:49 25 6256 CHIX 11:13:16 24 6246 CHIX 11:11:37 25 6248 CHIX 11:10:00 17 6250 BATE 11:09:57 18 6250 BATE 11:09:57 25 6252 CHIX 11:09:52 14 6252 CHIX 11:09:52 13 6252 CHIX 11:09:52 24 6242 CHIX 11:04:42 33 6242 CHIX 11:04:42 99 6242 LSE 11:03:19 28 6246 BATE 11:02:59 24 6248 CHIX 11:02:55 26 6250 CHIX 11:02:41 29 6252 CHIX 11:02:37 87 6252 LSE 11:02:33 17 6246 BATE 11:01:04 27 6246 CHIX 11:01:04 29 6246 CHIX 11:01:04 24 6248 CHIX 11:01:04 19 6246 BATE 11:00:02 25 6244 CHIX 11:00:02 25 6248 CHIX 10:59:56 77 6248 LSE 10:59:56 26 6248 LSE 10:59:56 105 6250 LSE 10:59:52 10 6250 BATE 10:58:59 25 6250 CHIX 10:58:04 29 6246 CHIX 10:54:32 18 6248 BATE 10:54:00 26 6250 CHIX 10:54:00 37 6250 LSE 10:54:00 56 6250 LSE 10:54:00 28 6252 CHIX 10:50:01 24 6252 CHIX 10:50:01 17 6256 BATE 10:48:49 27 6258 CHIX 10:48:49 85 6258 LSE 10:48:49 19 6254 CHIX 10:46:52 8 6254 CHIX 10:46:50 25 6254 CHIX 10:45:22 26 6260 BATE 10:44:37 24 6260 CHIX 10:44:37 29 6260 CHIX 10:44:37 24 6260 CHIX 10:44:37 41 6260 LSE 10:44:37 15 6260 LSE 10:44:37 40 6260 LSE 10:44:37 27 6244 CHIX 10:42:22 21 6236 BATE 10:40:37 25 6236 CHIX 10:40:37 25 6240 CHIX 10:40:15 8 6240 CHIX 10:40:15 34 6240 CHIX 10:40:15 41 6232 CHIX 10:37:22 4 6232 CHIX 10:37:22 25 6232 CHIX 10:37:09 19 6232 BATE 10:36:44 15 6230 BATE 10:36:44 18 6230 BATE 10:36:44 51 6232 CHIX 10:36:44 102 6230 LSE 10:36:44 93 6232 LSE 10:36:44 24 6222 CHIX 10:34:45 26 6222 CHIX 10:34:45 24 6218 CHIX 10:32:53 27 6218 CHIX 10:32:53 50 6220 LSE 10:32:52 39 6220 LSE 10:32:52 16 6226 CHIX 10:29:59 28 6226 CHIX 10:28:47 25 6230 CHIX 10:28:00 18 6234 BATE 10:27:39 85 6230 LSE 10:25:18 19 6230 BATE 10:25:17 27 6230 CHIX 10:25:17 29 6236 CHIX 10:24:29 25 6234 CHIX 10:22:33 17 6236 BATE 10:22:13 27 6236 CHIX 10:22:13 16 6238 BATE 10:22:12 27 6238 CHIX 10:22:04 5 6240 CHIX 10:22:01 27 6232 CHIX 10:21:38 16 6234 LSE 10:21:33 87 6234 LSE 10:21:33 27 6228 CHIX 10:19:57 25 6226 CHIX 10:19:57 25 6222 CHIX 10:18:36 16 6232 BATE 10:17:07 29 6232 CHIX 10:17:07 105 6230 LSE 10:17:07 16 6222 BATE 10:14:12 27 6226 CHIX 10:13:52 92 6228 LSE 10:13:52 6 6230 CHIX 10:13:49 19 6230 CHIX 10:13:49 29 6234 CHIX 10:13:48 29 6232 CHIX 10:11:00 31 6226 BATE 10:09:11 14 6222 BATE 10:06:02 5 6222 BATE 10:06:02 90 6216 LSE 10:04:23 28 6218 CHIX 10:03:41 26 6222 CHIX 10:03:34 105 6224 LSE 10:03:34 28 6230 CHIX 10:02:12 16 6232 BATE 10:02:11 8 6234 CHIX 10:01:32 20 6234 CHIX 10:01:32 28 6234 CHIX 09:59:25 21 6238 BATE 09:58:52 3 6238 BATE 09:58:52 8 6238 BATE 09:58:52 11 6238 BATE 09:58:52 16 6240 BATE 09:58:52 28 6238 CHIX 09:58:52 28 6240 CHIX 09:58:52 94 6240 LSE 09:58:52 2 6234 BATE 09:56:31 16 6244 CHIX 09:56:08 9 6244 CHIX 09:56:08 25 6248 CHIX 09:56:08 25 6248 CHIX 09:56:08 93 6248 LSE 09:56:08 27 6254 CHIX 09:56:01 94 6254 LSE 09:55:01 22 6260 BATE 09:55:00 27 6260 CHIX 09:55:00 28 6262 CHIX 09:54:09 101 6262 LSE 09:54:09 19 6252 BATE 09:49:50 25 6254 CHIX 09:49:35 1 6254 CHIX 09:49:35 30 6254 CHIX 09:49:11 24 6256 CHIX 09:49:10 18 6260 BATE 09:47:11 27 6260 CHIX 09:47:11 95 6260 LSE 09:47:11 34 6256 LSE 09:46:13 70 6256 LSE 09:46:13 16 6252 BATE 09:46:12 26 6256 CHIX 09:46:12 27 6256 CHIX 09:46:12 18 6258 BATE 09:45:02 24 6260 CHIX 09:45:02 23 6260 CHIX 09:45:02 27 6260 CHIX 09:45:02 102 6260 LSE 09:44:29 29 6260 CHIX 09:43:51 38 6260 CHIX 09:43:51 19 6254 BATE 09:42:59 25 6252 CHIX 09:42:59 97 6252 LSE 09:42:59 17 6246 BATE 09:41:49 18 6248 BATE 09:41:36 48 6248 CHIX 09:41:36 29 6250 CHIX 09:41:36 29 6248 CHIX 09:41:36 28 6252 CHIX 09:41:36 92 6248 LSE 09:41:36 86 6248 LSE 09:41:36 26 6254 CHIX 09:41:24 27 6254 CHIX 09:41:24 29 6252 CHIX 09:40:06 16 6248 BATE 09:39:00 26 6252 CHIX 09:38:35 17 6252 CHIX 09:38:35 10 6252 CHIX 09:38:35 104 6254 LSE 09:38:35 29 6248 CHIX 09:37:51 29 6252 CHIX 09:37:46 10 6254 CHIX 09:37:37 77 6254 LSE 09:37:37 14 6254 CHIX 09:37:27 14 6254 LSE 09:37:27 4 6258 BATE 09:37:06 14 6258 BATE 09:37:06 32 6260 CHIX 09:37:06 23 6262 BATE 09:36:56 28 6262 CHIX 09:36:56 51 6262 LSE 09:36:56 99 6264 LSE 09:36:51 26 6262 CHIX 09:36:40 13 6260 BATE 09:36:20 83 6262 CHIX 09:36:20 24 6254 CHIX 09:36:20 68 6260 LSE 09:36:20 2 6262 LSE 09:36:20 27 6250 CHIX 09:33:58 25 6248 CHIX 09:32:47 18 6250 BATE 09:32:15 19 6250 BATE 09:32:15 24 6248 CHIX 09:32:15 30 6254 CHIX 09:32:15 55 6254 LSE 09:32:15 48 6254 LSE 09:32:15 26 6258 CHIX 09:31:35 41 6256 LSE 09:31:35 26 6256 LSE 09:31:35 19 6258 BATE 09:31:29 19 6256 LSE 09:31:29 27 6248 CHIX 09:31:14 91 6248 LSE 09:31:14 26 6250 BATE 09:29:57 20 6252 BATE 09:29:56 22 6252 CHIX 09:29:56 10 6252 CHIX 09:29:56 24 6252 CHIX 09:29:08 26 6252 CHIX 09:29:03 24 6252 CHIX 09:28:30 7 6254 BATE 09:28:23 14 6254 CHIX 09:28:23 28 6254 CHIX 09:28:23 6 6256 LSE 09:28:19 99 6256 LSE 09:28:19 18 6250 BATE 09:26:50 26 6250 CHIX 09:26:50 16 6248 BATE 09:24:11 25 6248 CHIX 09:24:11 29 6248 CHIX 09:24:11 24 6248 CHIX 09:24:11 17 6246 BATE 09:21:00 47 6248 CHIX 09:20:47 56 6250 LSE 09:20:47 86 6240 LSE 09:19:15 27 6242 CHIX 09:19:06 23 6248 BATE 09:18:54 4 6250 CHIX 09:18:54 24 6250 CHIX 09:18:54 103 6250 LSE 09:18:54 16 6254 BATE 09:18:25 17 6244 BATE 09:17:16 28 6242 CHIX 09:14:17 29 6248 CHIX 09:14:17 81 6252 LSE 09:13:19 21 6252 LSE 09:13:19 17 6258 BATE 09:13:16 26 6260 CHIX 09:13:16 14 6262 BATE 09:12:41 93 6262 LSE 09:12:25 9 6262 LSE 09:12:25 28 6262 CHIX 09:12:21 5 6262 CHIX 09:12:21 32 6260 BATE 09:12:12 27 6260 CHIX 09:12:12 36 6254 CHIX 09:11:51 67 6250 CHIX 09:11:18 15 6252 BATE 09:11:16 28 6252 CHIX 09:11:16 44 6252 LSE 09:11:16 24 6254 CHIX 09:11:01 29 6254 CHIX 09:10:52 24 6258 CHIX 09:10:52 52 6252 LSE 09:10:52 90 6258 LSE 09:10:52 28 6260 CHIX 09:10:40 16 6260 BATE 09:09:51 18 6260 BATE 09:09:51 57 6260 CHIX 09:09:51 27 6260 CHIX 09:09:51 86 6260 LSE 09:09:51 37 6262 LSE 09:09:23 16 6258 BATE 09:07:41 17 6258 BATE 09:07:41 16 6260 BATE 09:07:40 8 6260 BATE 09:07:40 28 6260 CHIX 09:07:31 27 6262 CHIX 09:07:31 102 6262 LSE 09:07:31 40 6266 CHIX 09:07:30 43 6262 CHIX 09:06:30 29 6262 CHIX 09:06:30 88 6262 LSE 09:06:30 185 6260 LSE 09:06:23 10 6262 CHIX 09:06:21 18 6262 CHIX 09:06:21 49 6262 CHIX 09:06:21 21 6262 CHIX 09:06:21 123 6260 CHIX 09:06:01 10 6260 CHIX 09:06:01 25 6248 CHIX 09:06:00 26 6250 CHIX 09:06:00 17 6246 BATE 09:05:12 16 6246 BATE 09:05:12 28 6248 CHIX 09:05:08 26 6252 CHIX 09:05:07 91 6252 LSE 09:05:07 16 6254 BATE 09:05:06 174 6254 CHIX 09:05:04 136 6254 LSE 09:05:04 30 6254 LSE 09:05:04 58 6254 LSE 09:05:04 15 6252 BATE 09:05:02 22 6250 LSE 09:04:49 21 6242 BATE 09:03:26 24 6242 CHIX 09:03:26 89 6242 LSE 09:03:26 12 6242 LSE 09:03:26 5 6240 BATE 09:01:14 14 6240 BATE 09:01:14 26 6238 CHIX 09:01:14 105 6236 LSE 09:01:14 50 6242 BATE 09:01:07 27 6242 CHIX 09:01:07 35 6242 CHIX 09:01:07 1 6234 LSE 09:01:04 4 6224 CHIX 09:00:00 26 6224 CHIX 09:00:00 19 6228 BATE 08:59:53 7 6228 CHIX 08:59:53 22 6228 CHIX 08:59:53 16 6228 BATE 08:58:31 20 6232 CHIX 08:58:30 9 6232 CHIX 08:58:30 102 6232 LSE 08:58:30 4 6234 CHIX 08:58:24 21 6234 CHIX 08:58:24 19 6228 BATE 08:57:33 20 6232 BATE 08:57:30 62 6232 CHIX 08:57:30 90 6232 CHIX 08:57:30 17 6222 BATE 08:55:44 28 6222 CHIX 08:55:44 28 6224 LSE 08:55:44 77 6224 LSE 08:55:44 28 6214 CHIX 08:53:53 28 6218 CHIX 08:53:47 25 6222 CHIX 08:53:43 1 6222 CHIX 08:53:43 28 6222 CHIX 08:53:43 93 6216 LSE 08:53:41 17 6218 BATE 08:53:14 4 6222 BATE 08:52:13 12 6222 BATE 08:52:13 90 6222 LSE 08:52:13 24 6224 CHIX 08:52:00 27 6226 CHIX 08:51:45 19 6214 CHIX 08:50:51 16 6214 BATE 08:50:02 16 6216 BATE 08:49:58 88 6216 LSE 08:49:58 20 6212 BATE 08:49:05 18 6210 BATE 08:48:50 29 6208 CHIX 08:48:50 16 6204 BATE 08:46:02 27 6204 CHIX 08:46:02 101 6204 LSE 08:46:02 18 6206 BATE 08:45:00 27 6208 CHIX 08:44:39 96 6206 LSE 08:43:27 17 6214 BATE 08:42:24 16 6214 BATE 08:42:24 29 6214 CHIX 08:42:24 27 6212 CHIX 08:41:19 25 6214 CHIX 08:41:19 33 6216 CHIX 08:41:02 94 6216 LSE 08:41:02 19 6214 BATE 08:40:49 95 6212 LSE 08:40:42 17 6214 BATE 08:40:40 10 6214 BATE 08:40:40 39 6214 CHIX 08:40:40 66 6214 CHIX 08:40:40 53 6214 LSE 08:40:40 14 6214 LSE 08:40:40 25 6198 CHIX 08:39:54 20 6204 BATE 08:38:08 29 6206 CHIX 08:38:08 28 6204 CHIX 08:38:08 31 6206 LSE 08:38:08 70 6204 LSE 08:38:08 19 6210 BATE 08:37:53 25 6210 CHIX 08:37:53 25 6210 CHIX 08:37:53 51 6204 LSE 08:37:17 54 6204 LSE 08:37:17 29 6206 CHIX 08:37:06 24 6198 CHIX 08:33:50 24 6196 CHIX 08:33:50 91 6190 LSE 08:32:47 23 6188 LSE 08:32:46 17 6188 BATE 08:32:23 98 6184 LSE 08:32:23 26 6190 CHIX 08:31:30 92 6188 LSE 08:29:53 98 6192 LSE 08:29:51 28 6196 CHIX 08:28:05 33 6202 BATE 08:27:58 11 6208 LSE 08:27:58 88 6208 LSE 08:27:27 19 6214 BATE 08:27:17 24 6216 CHIX 08:27:17 24 6216 CHIX 08:27:17 27 6216 CHIX 08:27:17 91 6216 LSE 08:27:17 8 6220 BATE 08:26:58 27 6218 CHIX 08:26:44 99 6216 LSE 08:26:44 18 6220 BATE 08:26:43 25 6216 CHIX 08:26:15 25 6216 CHIX 08:26:15 31 6216 CHIX 08:26:15 89 6216 LSE 08:26:15 18 6202 BATE 08:25:42 17 6202 BATE 08:25:42 28 6214 CHIX 08:25:42 25 6204 CHIX 08:25:42 92 6202 LSE 08:25:42 26 6210 CHIX 08:24:11 58 6216 BATE 08:24:07 29 6216 CHIX 08:24:07 37 6216 LSE 08:24:07 50 6216 LSE 08:24:07 92 6216 LSE 08:24:07 23 6210 BATE 08:24:03 97 6210 CHIX 08:24:03 33 6210 CHIX 08:24:03 99 6206 LSE 08:24:03 27 6196 CHIX 08:22:25 25 6198 CHIX 08:22:25 51 6198 LSE 08:22:25 50 6198 LSE 08:22:25 103 6196 LSE 08:22:25 70 6202 CHIX 08:22:17 24 6172 CHIX 08:20:43 4 6172 CHIX 08:20:43 25 6172 CHIX 08:20:43 43 6172 LSE 08:20:43 54 6172 LSE 08:20:43 2 6170 LSE 08:20:27 102 6170 LSE 08:20:27 26 6174 CHIX 08:20:19 86 6176 LSE 08:20:19 27 6174 CHIX 08:19:24 105 6174 LSE 08:19:24 99 6170 LSE 08:18:47 18 6180 BATE 08:17:30 19 6190 BATE 08:14:57 27 6190 CHIX 08:14:57 89 6196 LSE 08:14:31 18 6202 BATE 08:14:11 86 6206 LSE 08:14:08 26 6214 CHIX 08:13:01 90 6218 LSE 08:12:58 18 6224 BATE 08:12:34 27 6222 CHIX 08:12:34 25 6224 CHIX 08:12:34 96 6222 LSE 08:12:34 39 6224 LSE 08:12:34 48 6224 LSE 08:12:34 88 6224 LSE 08:09:54 24 6228 CHIX 08:09:53 27 6226 CHIX 08:09:53 34 6228 CHIX 08:09:53 25 6228 CHIX 08:09:53 24 6214 CHIX 08:08:31 27 6218 CHIX 08:06:12 103 6222 LSE 08:06:12 19 6218 BATE 08:05:51 17 6218 BATE 08:05:51 27 6226 CHIX 08:05:45 90 6226 LSE 08:05:45 4 6226 BATE 08:05:00 25 6222 CHIX 08:04:45 59 6236 CHIX 08:04:27 49 6236 CHIX 08:04:27 17 6210 BATE 08:02:51 29 6214 CHIX 08:02:51 30 6218 CHIX 08:02:51 88 6216 LSE 08:02:51 3 6216 LSE 08:02:51 19 6222 BATE 08:02:22 6 6222 BATE 08:02:22 10 6222 CHIX 08:02:22 17 6222 CHIX 08:02:22 98 6220 LSE 08:02:22 79 6220 LSE 08:02:07 26 6220 LSE 08:02:07 2 6216 LSE 08:01:31 84 6216 LSE 08:01:31 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com (mailto:rns@lseg.com) or visit www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy) . END POSSSSFMAEESEEW
Recent news on Next
See all newsREG - Next PLC - Director/PDMR Shareholding
AnnouncementREG - Next PLC - Holding(s) in Company
AnnouncementREG - Next PLC - Annual Financial Report
AnnouncementREG - Next PLC - Director/PDMR Shareholding
AnnouncementREG - Next PLC - Total Voting Rights
Announcement