REG - Next PLC - Transaction in Own Shares
11/07/2022 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:20220711:nRSK0812Sa&default-theme=true 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 Price per Share (Pence) Trading venue Time of transaction Shares 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 (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 POSSFMFMFEESEEW
Recent news on Next
See all newsREG - Next PLC - Results for the Half Year Ended July 2024
AnnouncementREG - Next PLC - Transaction in Own Shares
AnnouncementREG - Next PLC - Transaction in Own Shares
AnnouncementREG - Next PLC - Transaction in Own Shares
AnnouncementREG - Next PLC - Transaction in Own Shares
Announcement