Picture of Next logo

NXT Next News Story

0.000.00%
gb flag iconLast trade - 00:00
Consumer CyclicalsBalancedLarge CapHigh Flyer

REG - Next PLC - Transaction in Own Shares

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 news