REG - Next PLC - Transaction in Own Shares
07/04/2025 17:45
For best results when printing this announcement, please click on link below: https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250407:nRSG9961Da&default-theme=true RNS Number : 9961D Next PLC 07 April 2025 NEXT plc For immediate release 7 April 2025 Transaction in Own Shares NEXT plc announces that today it purchased on market 90,000 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 10,824.7733 pence per Share. The highest price paid per Share was 10,950p and the lowest price paid per Share was 10,695p. These purchases were made through the Company's broker UBS AG London Branch. Following the purchase, the Company's registered share capital consists of 122,953,995 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 Anderson Company Secretary NEXT plc Trading venue Number of Shares Volume Weighted Average Price LSE 51,000 10,824.34 CHIX 19,000 10,824.90 BATE 13,000 10,824.46 AQUIS 7,000 10,828.20 Number of Price per Share (Pence) Trading venue Time of transaction Shares 3 10815 LSE 15:59:21 8 10815 LSE 15:59:21 32 10815 LSE 15:59:21 8 10815 LSE 15:59:21 35 10815 LSE 15:59:09 14 10815 LSE 15:59:09 69 10815 LSE 15:58:55 130 10815 BATE 15:58:54 21 10815 BATE 15:58:40 87 10815 LSE 15:58:40 73 10805 LSE 15:58:12 75 10810 CHIX 15:58:09 70 10810 LSE 15:58:09 2 10805 BATE 15:57:49 73 10805 BATE 15:57:49 32 10805 LSE 15:57:49 85 10805 LSE 15:57:49 32 10805 LSE 15:57:49 46 10805 LSE 15:57:49 62 10805 LSE 15:57:49 90 10805 LSE 15:57:49 20 10810 Aquis 15:57:44 74 10810 CHIX 15:57:44 83 10810 CHIX 15:57:44 28 10810 CHIX 15:57:44 33 10810 Aquis 15:57:40 36 10810 Aquis 15:57:40 71 10800 LSE 15:56:58 34 10790 CHIX 15:56:14 52 10790 CHIX 15:56:14 63 10795 LSE 15:56:09 69 10795 LSE 15:56:09 44 10800 LSE 15:55:53 32 10800 LSE 15:55:53 71 10800 LSE 15:55:53 75 10795 CHIX 15:55:03 84 10800 BATE 15:55:02 74 10800 BATE 15:55:02 136 10805 Aquis 15:55:01 74 10805 CHIX 15:55:01 82 10805 CHIX 15:55:01 19 10805 LSE 15:55:01 9 10805 LSE 15:55:01 32 10805 LSE 15:55:01 8 10805 LSE 15:55:01 61 10805 LSE 15:55:01 74 10810 BATE 15:54:48 65 10810 LSE 15:54:45 119 10815 LSE 15:54:44 70 10795 LSE 15:53:46 70 10795 LSE 15:53:46 74 10775 CHIX 15:52:48 73 10780 LSE 15:52:32 75 10785 BATE 15:52:24 72 10785 LSE 15:52:24 20 10795 BATE 15:52:20 58 10795 BATE 15:52:20 3 10795 BATE 15:52:20 17 10795 BATE 15:52:20 62 10790 LSE 15:52:19 3 10790 BATE 15:52:01 3 10790 BATE 15:52:01 3 10790 BATE 15:52:01 72 10770 LSE 15:51:31 68 10775 LSE 15:51:29 81 10775 CHIX 15:51:11 17 10775 CHIX 15:51:11 101 10775 CHIX 15:51:11 100 10775 LSE 15:51:10 87 10780 CHIX 15:50:53 62 10775 LSE 15:50:51 66 10775 LSE 15:50:51 85 10765 BATE 15:49:58 76 10765 LSE 15:49:58 131 10750 Aquis 15:49:16 1 10750 Aquis 15:49:16 30 10750 LSE 15:49:16 45 10750 LSE 15:49:16 72 10750 LSE 15:49:16 112 10755 BATE 15:49:12 64 10755 LSE 15:49:12 68 10745 LSE 15:48:27 65 10735 LSE 15:47:50 75 10745 LSE 15:47:30 77 10750 CHIX 15:47:07 80 10750 CHIX 15:47:07 69 10755 LSE 15:47:04 71 10760 LSE 15:46:38 76 10760 CHIX 15:46:10 73 10770 CHIX 15:46:06 32 10770 LSE 15:46:06 43 10770 LSE 15:46:06 69 10770 LSE 15:46:06 62 10775 LSE 15:46:04 115 10780 Aquis 15:46:03 62 10780 LSE 15:46:03 68 10785 LSE 15:46:01 74 10745 LSE 15:45:13 68 10720 LSE 15:44:10 73 10720 LSE 15:43:36 49 10725 CHIX 15:43:35 38 10725 CHIX 15:43:35 74 10725 LSE 15:43:35 76 10725 LSE 15:43:35 69 10730 LSE 15:42:33 78 10735 BATE 15:42:18 75 10740 LSE 15:42:18 75 10745 LSE 15:42:14 24 10750 CHIX 15:41:09 57 10750 CHIX 15:41:09 74 10760 LSE 15:41:09 86 10760 BATE 15:40:40 61 10760 LSE 15:40:40 43 10765 CHIX 15:40:24 40 10765 CHIX 15:40:24 71 10770 LSE 15:40:20 65 10770 LSE 15:40:20 130 10775 Aquis 15:39:36 73 10770 LSE 15:39:36 70 10775 LSE 15:39:35 78 10785 BATE 15:38:35 74 10790 BATE 15:38:31 87 10790 BATE 15:38:31 78 10800 CHIX 15:38:29 73 10795 CHIX 15:38:29 73 10800 CHIX 15:38:29 40 10800 LSE 15:38:29 32 10800 LSE 15:38:29 29 10800 LSE 15:38:29 10 10800 LSE 15:38:29 10 10800 LSE 15:38:29 8 10800 LSE 15:38:29 32 10800 LSE 15:38:29 75 10800 LSE 15:38:29 76 10795 LSE 15:37:07 68 10795 LSE 15:37:07 71 10800 LSE 15:37:00 77 10800 BATE 15:36:04 86 10805 BATE 15:36:02 73 10805 LSE 15:36:02 70 10810 LSE 15:35:58 78 10825 CHIX 15:35:18 75 10825 CHIX 15:35:18 67 10825 LSE 15:35:18 73 10830 LSE 15:35:13 51 10830 Aquis 15:34:34 87 10830 Aquis 15:34:33 82 10830 CHIX 15:34:33 74 10830 LSE 15:34:33 84 10835 CHIX 15:34:29 65 10835 LSE 15:34:29 40 10830 LSE 15:34:06 66 10830 LSE 15:34:06 66 10835 LSE 15:33:52 66 10820 LSE 15:33:10 73 10790 CHIX 15:32:12 72 10795 LSE 15:32:11 12 10785 LSE 15:31:31 60 10785 LSE 15:31:31 76 10785 LSE 15:31:31 84 10785 LSE 15:31:31 39 10750 LSE 15:30:26 32 10750 LSE 15:30:26 7 10725 BATE 15:29:48 12 10725 BATE 15:29:45 50 10725 BATE 15:29:43 12 10725 BATE 15:29:43 72 10725 LSE 15:29:43 28 10750 LSE 15:29:10 7 10750 LSE 15:29:10 32 10750 LSE 15:29:10 81 10765 CHIX 15:29:04 10 10780 Aquis 15:28:56 43 10780 Aquis 15:28:56 72 10780 Aquis 15:28:51 28 10780 LSE 15:28:47 35 10780 LSE 15:28:47 67 10800 LSE 15:28:29 77 10815 CHIX 15:28:14 30 10830 LSE 15:28:05 32 10830 LSE 15:28:05 73 10830 LSE 15:28:05 74 10815 BATE 15:27:24 79 10825 CHIX 15:27:18 79 10830 BATE 15:27:17 64 10835 LSE 15:27:05 79 10845 BATE 15:27:03 71 10845 CHIX 15:27:03 80 10845 CHIX 15:27:03 71 10845 LSE 15:27:03 69 10850 BATE 15:26:59 18 10850 BATE 15:26:59 61 10850 LSE 15:26:59 11 10850 LSE 15:26:45 72 10835 LSE 15:26:15 69 10835 LSE 15:26:00 78 10835 LSE 15:26:00 63 10805 LSE 15:24:24 75 10810 LSE 15:24:20 28 10790 LSE 15:23:25 125 10800 Aquis 15:23:24 77 10800 CHIX 15:23:24 42 10790 LSE 15:23:24 76 10800 LSE 15:23:24 69 10805 LSE 15:23:21 88 10805 CHIX 15:22:07 76 10805 LSE 15:22:07 63 10805 LSE 15:21:57 57 10810 LSE 15:21:25 8 10810 LSE 15:21:24 65 10825 LSE 15:20:56 66 10830 LSE 15:20:48 62 10830 LSE 15:19:49 81 10865 BATE 15:19:40 72 10865 CHIX 15:19:40 67 10870 LSE 15:19:25 76 10870 LSE 15:19:24 6 10880 BATE 15:19:03 7 10880 BATE 15:19:01 15 10880 BATE 15:19:00 11 10880 BATE 15:18:58 13 10880 BATE 15:18:58 5 10880 BATE 15:18:57 15 10880 BATE 15:18:57 14 10880 BATE 15:18:56 83 10885 CHIX 15:18:52 76 10890 LSE 15:18:49 118 10900 Aquis 15:18:46 1 10895 LSE 15:18:46 66 10895 LSE 15:18:46 70 10900 LSE 15:18:36 81 10880 CHIX 15:18:05 93 10885 LSE 15:18:05 76 10890 LSE 15:18:04 73 10870 BATE 15:16:50 72 10875 BATE 15:16:39 62 10875 LSE 15:16:39 9 10875 LSE 15:16:39 36 10880 LSE 15:16:34 37 10880 LSE 15:16:34 74 10885 CHIX 15:16:03 80 10885 CHIX 15:16:01 81 10895 CHIX 15:15:42 86 10905 CHIX 15:15:38 29 10905 LSE 15:15:38 43 10905 LSE 15:15:38 64 10910 LSE 15:15:37 85 10895 BATE 15:14:54 74 10895 LSE 15:14:54 78 10910 CHIX 15:14:47 3 10910 LSE 15:14:47 62 10910 LSE 15:14:47 127 10920 Aquis 15:14:45 73 10920 BATE 15:14:45 67 10915 LSE 15:14:45 75 10925 LSE 15:14:44 75 10925 LSE 15:14:44 30 10915 LSE 15:14:29 65 10850 LSE 15:13:08 43 10850 LSE 15:13:08 24 10850 CHIX 15:13:02 51 10850 CHIX 15:13:02 35 10850 CHIX 15:13:02 20 10850 LSE 15:13:02 76 10845 BATE 15:12:10 64 10850 LSE 15:12:01 70 10855 LSE 15:11:56 10 10860 LSE 15:11:53 62 10860 LSE 15:11:53 64 10850 LSE 15:11:29 77 10850 CHIX 15:11:28 11 10840 LSE 15:10:50 74 10840 LSE 15:10:50 36 10840 LSE 15:10:49 28 10840 LSE 15:10:49 80 10840 LSE 15:10:49 108 10820 Aquis 15:09:05 28 10820 Aquis 15:09:05 22 10820 LSE 15:09:05 50 10820 LSE 15:09:05 68 10820 LSE 15:09:05 69 10825 LSE 15:09:05 8 10830 LSE 15:09:04 10 10830 LSE 15:09:04 9 10830 LSE 15:09:04 41 10830 LSE 15:09:04 10 10830 LSE 15:09:04 84 10830 LSE 15:09:04 85 10790 LSE 15:07:45 68 10795 LSE 15:07:23 82 10795 BATE 15:06:53 85 10795 CHIX 15:06:53 9 10795 LSE 15:06:53 87 10795 LSE 15:06:53 82 10800 BATE 15:06:32 9 10800 LSE 15:06:32 10 10800 LSE 15:06:32 10 10800 LSE 15:06:32 3 10805 CHIX 15:05:37 79 10805 CHIX 15:05:37 65 10805 LSE 15:05:37 80 10815 BATE 15:05:03 80 10815 CHIX 15:05:03 30 10810 LSE 15:05:03 41 10810 LSE 15:05:03 79 10810 LSE 15:05:03 12 10815 LSE 15:05:03 73 10815 LSE 15:05:03 46 10820 BATE 15:04:42 36 10820 BATE 15:04:42 80 10820 CHIX 15:04:42 19 10820 LSE 15:04:42 91 10820 LSE 15:04:42 12 10825 LSE 15:04:36 64 10825 LSE 15:04:36 73 10825 LSE 15:04:36 54 10810 Aquis 15:03:31 87 10810 Aquis 15:03:31 88 10810 CHIX 15:03:31 26 10810 LSE 15:03:31 58 10810 LSE 15:03:31 78 10815 LSE 15:03:20 69 10825 LSE 15:03:20 73 10805 LSE 15:01:56 67 10810 LSE 15:01:55 74 10820 BATE 15:01:12 67 10820 CHIX 15:01:12 12 10820 CHIX 15:01:12 27 10820 LSE 15:01:12 40 10820 LSE 15:01:12 63 10820 LSE 15:01:12 2 10825 LSE 15:00:55 53 10825 LSE 15:00:55 24 10825 LSE 15:00:55 88 10830 BATE 15:00:53 74 10830 BATE 15:00:53 97 10830 LSE 15:00:53 4 10830 LSE 15:00:53 1 10835 BATE 15:00:47 73 10835 BATE 15:00:47 87 10835 CHIX 15:00:47 62 10835 LSE 15:00:47 62 10835 LSE 15:00:47 69 10835 CHIX 15:00:03 8 10835 CHIX 15:00:03 74 10835 LSE 15:00:03 77 10835 LSE 15:00:03 74 10840 LSE 15:00:03 12 10840 LSE 15:00:00 44 10835 Aquis 14:59:22 87 10835 Aquis 14:59:22 82 10835 CHIX 14:59:22 74 10835 LSE 14:59:22 67 10840 LSE 14:58:44 76 10825 CHIX 14:58:07 3 10825 CHIX 14:58:07 46 10825 LSE 14:58:07 64 10825 LSE 14:58:07 7 10825 LSE 14:58:07 72 10830 LSE 14:58:06 18 10830 LSE 14:58:06 84 10815 CHIX 14:55:53 75 10815 LSE 14:55:53 76 10820 LSE 14:55:49 93 10825 CHIX 14:55:41 85 10825 LSE 14:55:41 85 10830 BATE 14:55:31 73 10830 CHIX 14:55:31 64 10830 LSE 14:55:29 4 10830 LSE 14:55:29 60 10830 LSE 14:55:29 3 10835 LSE 14:55:22 62 10835 LSE 14:55:22 10 10835 LSE 14:55:00 9 10835 LSE 14:55:00 10 10835 LSE 14:55:00 7 10835 LSE 14:55:00 67 10835 LSE 14:55:00 6 10835 LSE 14:54:55 8 10835 LSE 14:54:55 17 10825 LSE 14:53:46 45 10825 LSE 14:53:46 38 10825 BATE 14:53:26 28 10825 LSE 14:53:22 48 10825 LSE 14:53:22 9 10830 LSE 14:52:59 81 10830 LSE 14:52:59 137 10835 Aquis 14:52:40 66 10835 LSE 14:52:40 91 10835 LSE 14:52:02 74 10840 BATE 14:52:01 88 10840 CHIX 14:52:01 136 10840 LSE 14:52:01 75 10845 BATE 14:51:57 72 10845 BATE 14:51:57 80 10845 BATE 14:51:57 88 10845 CHIX 14:51:57 40 10845 CHIX 14:51:57 48 10845 CHIX 14:51:57 16 10845 LSE 14:51:57 87 10845 LSE 14:51:57 70 10845 LSE 14:51:57 63 10845 LSE 14:50:47 72 10845 LSE 14:50:47 85 10830 BATE 14:49:48 69 10830 LSE 14:49:48 88 10830 CHIX 14:49:07 87 10830 LSE 14:49:07 8 10835 CHIX 14:49:06 116 10835 Aquis 14:49:05 58 10835 BATE 14:49:05 23 10835 BATE 14:49:05 64 10835 CHIX 14:49:05 4 10835 CHIX 14:49:05 75 10835 CHIX 14:49:05 72 10835 CHIX 14:49:05 81 10835 CHIX 14:49:05 63 10835 LSE 14:49:05 97 10835 LSE 14:49:05 25 10840 LSE 14:49:05 18 10830 Aquis 14:48:31 41 10835 LSE 14:48:21 27 10835 LSE 14:48:21 71 10835 LSE 14:48:21 72 10835 LSE 14:48:21 73 10835 LSE 14:48:12 8 10835 LSE 14:48:12 76 10815 LSE 14:47:12 19 10800 LSE 14:45:57 48 10800 LSE 14:45:57 9 10800 LSE 14:45:57 76 10800 LSE 14:45:41 57 10805 LSE 14:45:36 15 10805 LSE 14:45:36 88 10800 BATE 14:45:04 76 10800 BATE 14:45:04 71 10800 LSE 14:45:04 88 10805 CHIX 14:44:16 80 10805 CHIX 14:44:16 61 10805 LSE 14:44:16 84 10805 LSE 14:44:16 36 10810 Aquis 14:44:15 87 10810 Aquis 14:44:12 18 10810 LSE 14:44:12 72 10810 LSE 14:44:12 108 10810 LSE 14:44:12 17 10815 LSE 14:44:07 16 10815 LSE 14:44:05 15 10815 LSE 14:44:04 14 10815 LSE 14:44:03 9 10815 LSE 14:44:01 75 10805 CHIX 14:42:47 81 10805 LSE 14:42:47 79 10810 BATE 14:42:07 83 10810 BATE 14:42:07 72 10810 CHIX 14:42:07 88 10810 LSE 14:42:07 77 10815 CHIX 14:41:45 65 10815 LSE 14:41:45 64 10815 LSE 14:41:45 76 10810 LSE 14:40:29 73 10810 LSE 14:40:29 70 10810 LSE 14:39:47 75 10800 BATE 14:39:00 6 10800 CHIX 14:39:00 70 10800 CHIX 14:39:00 133 10805 Aquis 14:38:58 22 10805 LSE 14:38:58 54 10805 LSE 14:38:58 10 10805 LSE 14:38:58 41 10805 LSE 14:38:58 36 10805 LSE 14:38:58 70 10805 LSE 14:38:58 68 10805 LSE 14:38:58 74 10805 CHIX 14:38:32 62 10805 LSE 14:38:32 47 10805 LSE 14:38:32 19 10805 LSE 14:38:32 62 10800 LSE 14:37:38 40 10810 LSE 14:36:31 25 10810 LSE 14:36:31 75 10810 LSE 14:36:31 85 10815 CHIX 14:36:14 16 10825 BATE 14:35:53 66 10825 BATE 14:35:53 65 10825 LSE 14:35:53 80 10830 BATE 14:35:52 81 10830 CHIX 14:35:52 68 10830 LSE 14:35:52 69 10835 LSE 14:35:26 70 10835 LSE 14:35:26 20 10830 LSE 14:34:49 73 10830 LSE 14:34:49 71 10835 BATE 14:34:27 71 10835 CHIX 14:34:27 82 10835 LSE 14:34:27 48 10840 CHIX 14:34:22 45 10840 CHIX 14:34:22 86 10840 CHIX 14:34:22 80 10840 LSE 14:34:22 130 10845 Aquis 14:34:02 87 10845 CHIX 14:33:58 91 10845 LSE 14:33:58 70 10850 LSE 14:33:58 70 10845 LSE 14:33:19 90 10840 BATE 14:32:42 92 10840 LSE 14:32:42 114 10840 LSE 14:32:42 81 10845 CHIX 14:32:35 78 10845 BATE 14:32:05 107 10845 LSE 14:32:05 76 10850 LSE 14:32:05 80 10845 CHIX 14:31:34 74 10845 LSE 14:31:34 85 10845 LSE 14:31:34 76 10845 BATE 14:29:55 80 10845 CHIX 14:29:55 23 10845 LSE 14:29:55 45 10845 LSE 14:29:55 139 10850 Aquis 14:29:26 16 10850 LSE 14:29:26 12 10850 LSE 14:29:26 40 10850 LSE 14:29:26 66 10850 LSE 14:29:26 76 10840 BATE 14:28:50 72 10840 CHIX 14:28:50 80 10840 LSE 14:28:50 20 10845 LSE 14:27:44 45 10845 LSE 14:27:44 76 10845 LSE 14:27:44 75 10845 LSE 14:27:44 73 10845 LSE 14:27:05 75 10840 LSE 14:25:40 78 10845 BATE 14:25:29 65 10845 LSE 14:25:29 49 10850 CHIX 14:25:09 38 10850 CHIX 14:25:09 55 10850 LSE 14:25:09 13 10850 LSE 14:25:09 75 10855 LSE 14:24:50 80 10855 CHIX 14:24:04 8 10855 LSE 14:24:04 75 10855 LSE 14:24:04 126 10860 Aquis 14:23:56 84 10860 CHIX 14:23:56 45 10860 LSE 14:23:56 3 10860 LSE 14:23:56 34 10860 LSE 14:23:56 86 10860 BATE 14:23:15 71 10860 CHIX 14:23:15 101 10860 LSE 14:23:15 75 10865 LSE 14:22:47 62 10855 LSE 14:21:06 19 10850 LSE 14:20:31 52 10850 LSE 14:20:31 73 10850 BATE 14:18:45 75 10850 CHIX 14:18:45 62 10850 LSE 14:18:45 63 10855 LSE 14:18:37 85 10855 LSE 14:18:37 47 10860 LSE 14:18:06 27 10860 LSE 14:18:06 79 10860 CHIX 14:16:12 92 10860 LSE 14:16:12 126 10870 Aquis 14:16:06 81 10870 BATE 14:16:06 73 10870 CHIX 14:16:06 65 10870 LSE 14:16:06 12 10875 LSE 14:16:06 41 10875 LSE 14:16:06 12 10875 LSE 14:16:06 39 10875 LSE 14:15:06 26 10875 LSE 14:15:06 38 10855 LSE 14:13:21 39 10865 BATE 14:13:00 35 10865 BATE 14:13:00 80 10870 CHIX 14:12:49 18 10870 LSE 14:12:49 41 10870 LSE 14:12:49 13 10870 LSE 14:12:49 69 10870 LSE 14:12:49 66 10870 LSE 14:12:49 64 10875 LSE 14:12:08 14 10875 LSE 14:12:05 65 10875 LSE 14:11:46 79 10855 CHIX 14:10:36 73 10860 BATE 14:10:05 79 10860 CHIX 14:10:05 105 10860 LSE 14:10:05 9 10865 LSE 14:10:00 41 10865 LSE 14:10:00 8 10865 LSE 14:10:00 10 10865 LSE 14:10:00 9 10865 LSE 14:10:00 10 10865 LSE 14:10:00 8 10865 LSE 14:10:00 87 10860 LSE 14:07:59 11 10865 BATE 14:07:38 64 10865 BATE 14:07:37 139 10870 Aquis 14:07:15 56 10870 CHIX 14:07:15 20 10870 CHIX 14:07:15 80 10875 LSE 14:07:09 19 10875 LSE 14:07:09 75 10875 LSE 14:07:09 59 10875 LSE 14:07:09 71 10870 LSE 14:06:04 74 10880 BATE 14:04:22 75 10880 BATE 14:04:22 79 10875 CHIX 14:04:22 31 10880 LSE 14:04:22 8 10875 LSE 14:04:22 4 10875 LSE 14:04:22 45 10875 LSE 14:04:22 121 10880 LSE 14:04:22 78 10885 CHIX 14:03:41 29 10885 LSE 14:02:30 35 10885 LSE 14:02:30 69 10885 LSE 14:02:30 35 10890 LSE 14:02:05 69 10890 LSE 14:02:05 88 10890 BATE 14:00:57 82 10890 CHIX 14:00:57 65 10895 LSE 14:00:50 57 10895 LSE 14:00:50 6 10895 LSE 14:00:48 76 10890 BATE 13:59:25 87 10890 BATE 13:59:25 86 10890 CHIX 13:59:25 66 10890 LSE 13:59:25 118 10890 LSE 13:59:25 33 10890 Aquis 13:57:51 96 10890 Aquis 13:57:48 75 10890 CHIX 13:57:47 72 10890 LSE 13:57:47 75 10895 LSE 13:57:36 72 10895 LSE 13:57:36 72 10890 CHIX 13:56:25 68 10890 LSE 13:55:39 69 10900 LSE 13:55:36 70 10875 LSE 13:54:45 86 10875 CHIX 13:54:18 13 10875 LSE 13:54:18 71 10875 LSE 13:54:18 57 10875 LSE 13:54:18 73 10875 LSE 13:52:57 66 10880 LSE 13:52:55 83 10880 LSE 13:52:55 72 10865 BATE 13:51:27 88 10860 CHIX 13:51:27 65 10875 LSE 13:51:14 72 10875 LSE 13:51:14 63 10880 LSE 13:51:09 77 10840 BATE 13:49:55 74 10840 CHIX 13:49:55 73 10845 LSE 13:49:45 131 10850 Aquis 13:49:33 66 10850 LSE 13:49:19 62 10855 LSE 13:49:18 69 10840 LSE 13:48:50 82 10825 BATE 13:47:20 77 10825 CHIX 13:47:20 70 10830 LSE 13:47:19 68 10830 LSE 13:46:33 76 10830 LSE 13:46:33 52 10830 CHIX 13:45:38 31 10830 CHIX 13:45:38 71 10830 LSE 13:45:38 88 10835 BATE 13:45:05 72 10835 CHIX 13:45:05 102 10835 LSE 13:45:05 75 10840 LSE 13:44:55 72 10835 LSE 13:43:28 65 10840 LSE 13:43:24 122 10845 Aquis 13:42:00 3 10845 Aquis 13:42:00 94 10840 BATE 13:42:00 82 10840 BATE 13:42:00 88 10840 CHIX 13:42:00 82 10845 CHIX 13:42:00 82 10845 CHIX 13:42:00 70 10845 LSE 13:42:00 95 10845 LSE 13:41:31 74 10845 CHIX 13:40:17 100 10845 LSE 13:40:17 64 10850 LSE 13:40:10 11 10850 LSE 13:40:10 62 10845 LSE 13:39:31 73 10840 LSE 13:38:00 83 10840 LSE 13:38:00 9 10845 LSE 13:38:00 23 10845 LSE 13:38:00 68 10845 LSE 13:36:56 85 10845 CHIX 13:36:15 44 10845 LSE 13:36:15 54 10845 LSE 13:36:15 64 10845 LSE 13:36:15 73 10835 BATE 13:35:05 73 10835 BATE 13:35:05 142 10840 Aquis 13:35:03 87 10840 CHIX 13:35:03 63 10840 LSE 13:35:03 74 10840 LSE 13:35:03 93 10840 LSE 13:34:16 68 10840 LSE 13:34:16 70 10840 LSE 13:34:16 75 10835 LSE 13:33:30 55 10830 CHIX 13:32:54 4 10830 CHIX 13:32:54 64 10830 LSE 13:32:42 2 10830 LSE 13:32:42 63 10830 LSE 13:32:42 68 10835 LSE 13:32:33 25 10845 LSE 13:31:29 38 10845 LSE 13:31:29 72 10855 BATE 13:31:27 51 10860 BATE 13:31:21 7 10860 BATE 13:31:21 44 10860 BATE 13:31:20 77 10865 CHIX 13:31:13 13 10865 CHIX 13:31:13 70 10865 CHIX 13:31:13 71 10865 LSE 13:31:13 140 10870 Aquis 13:31:10 81 10870 BATE 13:31:10 80 10870 BATE 13:31:10 82 10870 CHIX 13:31:02 71 10870 LSE 13:31:02 57 10875 LSE 13:31:00 54 10875 LSE 13:30:46 74 10865 LSE 13:29:50 61 10865 LSE 13:29:50 7 10865 LSE 13:29:48 1 10865 LSE 13:29:31 5 10860 Aquis 13:28:35 71 10860 CHIX 13:28:31 69 10860 LSE 13:28:31 64 10860 LSE 13:28:31 17 10865 LSE 13:28:18 90 10860 CHIX 13:27:02 110 10860 LSE 13:27:02 72 10865 CHIX 13:26:59 69 10865 LSE 13:26:59 69 10865 LSE 13:26:59 17 10860 LSE 13:25:06 50 10860 LSE 13:25:06 61 10860 LSE 13:25:06 61 10850 LSE 13:23:35 75 10850 LSE 13:23:35 47 10850 LSE 13:23:00 25 10850 LSE 13:23:00 15 10845 LSE 13:22:11 48 10845 LSE 13:22:11 76 10815 LSE 13:20:47 78 10840 BATE 13:20:11 73 10840 CHIX 13:20:11 84 10840 LSE 13:20:11 119 10845 Aquis 13:20:01 86 10845 CHIX 13:20:01 69 10850 BATE 13:19:06 10 10850 CHIX 13:19:06 76 10850 CHIX 13:19:06 85 10850 LSE 13:19:06 75 10850 LSE 13:19:06 8 10850 BATE 13:18:45 95 10850 LSE 13:18:29 10 10850 BATE 13:16:08 63 10850 BATE 13:16:08 7 10850 CHIX 13:16:08 67 10850 CHIX 13:16:08 23 10850 LSE 13:16:08 44 10850 LSE 13:16:08 62 10850 LSE 13:16:08 69 10850 LSE 13:15:08 9 10855 LSE 13:15:07 54 10855 LSE 13:15:07 72 10850 LSE 13:14:55 70 10840 LSE 13:13:47 10 10825 LSE 13:13:03 17 10825 LSE 13:13:03 84 10830 CHIX 13:11:15 70 10830 LSE 13:11:15 75 10845 BATE 13:10:04 67 10840 LSE 13:10:04 73 10845 LSE 13:09:53 66 10840 LSE 13:08:31 52 10845 BATE 13:08:27 38 10845 CHIX 13:08:23 39 10845 CHIX 13:08:22 3 10845 CHIX 13:08:21 87 10850 Aquis 13:08:01 52 10850 Aquis 13:08:01 73 10850 BATE 13:08:01 81 10850 CHIX 13:08:01 63 10850 LSE 13:08:01 74 10850 LSE 13:08:01 19 10845 BATE 13:06:28 86 10850 CHIX 13:06:17 69 10850 LSE 13:06:17 17 10845 BATE 13:05:47 93 10845 LSE 13:05:47 80 10850 Aquis 13:05:36 15 10850 Aquis 13:04:26 35 10850 Aquis 13:04:25 73 10850 BATE 13:04:25 88 10850 BATE 13:04:25 82 10850 CHIX 13:04:25 82 10850 CHIX 13:04:25 63 10850 LSE 13:04:25 62 10850 LSE 13:04:25 84 10850 CHIX 13:03:18 62 10850 LSE 13:03:18 75 10850 LSE 13:03:18 68 10845 LSE 13:01:29 74 10845 LSE 13:01:29 67 10825 LSE 12:59:50 67 10825 LSE 12:59:50 109 10825 LSE 12:58:26 49 10820 BATE 12:56:50 16 10820 LSE 12:56:45 62 10820 LSE 12:56:45 46 10815 LSE 12:56:19 24 10815 LSE 12:56:19 73 10815 LSE 12:54:29 9 10805 BATE 12:53:26 77 10810 CHIX 12:52:53 72 10810 LSE 12:52:53 75 10810 LSE 12:52:53 88 10810 LSE 12:52:18 70 10800 LSE 12:51:00 64 10800 LSE 12:49:14 40 10815 BATE 12:48:37 39 10815 BATE 12:48:37 65 10820 LSE 12:48:29 78 10825 BATE 12:48:18 76 10825 CHIX 12:48:18 62 10825 LSE 12:48:18 68 10830 LSE 12:48:07 38 10820 CHIX 12:46:43 48 10820 CHIX 12:46:43 133 10830 Aquis 12:46:22 74 10825 CHIX 12:46:22 10 10825 CHIX 12:46:22 24 10830 LSE 12:46:22 25 10830 LSE 12:46:22 40 10830 LSE 12:46:22 67 10830 LSE 12:46:22 69 10830 LSE 12:46:22 24 10820 Aquis 12:44:04 70 10820 LSE 12:44:02 14 10815 LSE 12:42:59 40 10815 LSE 12:42:59 30 10815 LSE 12:42:59 68 10815 LSE 12:42:59 90 10815 LSE 12:42:59 23 10810 BATE 12:41:52 50 10810 BATE 12:41:40 83 10810 CHIX 12:41:37 52 10810 CHIX 12:41:37 30 10810 CHIX 12:41:37 67 10810 LSE 12:41:37 105 10810 LSE 12:40:07 49 10805 LSE 12:39:17 20 10805 LSE 12:39:17 53 10800 BATE 12:38:02 64 10805 LSE 12:37:14 29 10820 BATE 12:36:27 50 10820 BATE 12:36:26 65 10820 LSE 12:36:25 77 10825 LSE 12:36:24 78 10825 BATE 12:35:07 83 10825 CHIX 12:35:07 85 10825 CHIX 12:35:07 1 10825 BATE 12:35:06 73 10825 LSE 12:35:04 75 10825 LSE 12:35:04 103 10830 LSE 12:35:00 65 10820 LSE 12:32:41 60 10825 Aquis 12:31:35 65 10825 Aquis 12:31:35 71 10825 CHIX 12:31:35 17 10825 LSE 12:31:35 58 10825 LSE 12:31:35 75 10825 LSE 12:31:35 77 10835 BATE 12:30:01 83 10835 CHIX 12:30:01 43 10830 LSE 12:30:01 25 10830 LSE 12:30:01 71 10835 LSE 12:30:00 74 10840 LSE 12:28:22 80 10845 BATE 12:27:50 79 10845 CHIX 12:27:50 2 10845 CHIX 12:27:50 70 10845 CHIX 12:27:33 72 10845 CHIX 12:27:33 74 10845 LSE 12:27:30 1 10845 CHIX 12:26:51 75 10845 LSE 12:26:51 69 10845 LSE 12:26:51 4 10845 CHIX 12:25:05 90 10845 LSE 12:25:05 63 10850 LSE 12:25:04 67 10850 Aquis 12:22:56 79 10850 BATE 12:22:56 81 10850 CHIX 12:22:56 66 10850 LSE 12:22:56 59 10850 Aquis 12:22:40 2 10855 BATE 12:22:35 80 10855 BATE 12:22:35 73 10855 LSE 12:22:35 70 10855 LSE 12:22:35 77 10855 CHIX 12:20:56 74 10855 LSE 12:20:56 73 10855 LSE 12:20:04 85 10855 LSE 12:19:38 68 10845 LSE 12:17:56 45 10850 LSE 12:17:11 22 10850 LSE 12:17:11 59 10855 LSE 12:17:05 83 10850 BATE 12:15:31 68 10855 CHIX 12:14:44 76 10855 CHIX 12:14:44 65 10855 LSE 12:14:44 18 10855 LSE 12:14:44 6 10860 LSE 12:14:43 6 10860 LSE 12:14:43 7 10860 LSE 12:14:43 18 10860 LSE 12:14:43 35 10860 LSE 12:14:43 76 10860 LSE 12:14:23 18 10855 LSE 12:13:07 48 10855 LSE 12:13:07 48 10855 LSE 12:13:07 116 10860 Aquis 12:10:57 64 10865 BATE 12:10:56 3 10865 BATE 12:10:56 3 10865 BATE 12:10:56 3 10865 BATE 12:10:56 73 10865 BATE 12:10:56 119 10865 BATE 12:10:56 108 10870 BATE 12:10:52 80 10870 BATE 12:10:52 15 10870 LSE 12:10:52 18 10870 LSE 12:10:52 40 10870 LSE 12:10:52 84 10870 LSE 12:10:52 79 10875 CHIX 12:10:38 5 10875 CHIX 12:10:38 26 10875 CHIX 12:10:38 50 10875 CHIX 12:10:38 82 10875 CHIX 12:10:38 14 10875 CHIX 12:10:38 94 10875 CHIX 12:10:24 73 10875 LSE 12:10:24 22 10875 LSE 12:10:24 69 10875 LSE 12:09:44 3 10865 LSE 12:08:30 8 10865 LSE 12:08:30 7 10865 LSE 12:08:30 19 10865 LSE 12:08:30 35 10865 LSE 12:08:30 7 10865 LSE 12:08:13 8 10865 LSE 12:08:13 10 10865 LSE 12:08:13 10 10865 LSE 12:08:13 20 10865 LSE 12:08:13 7 10865 LSE 12:08:13 9 10865 LSE 12:08:13 120 10860 Aquis 12:06:38 72 10860 CHIX 12:06:38 74 10860 LSE 12:06:38 86 10860 LSE 12:06:38 67 10845 LSE 12:05:16 74 10845 LSE 12:04:38 93 10845 LSE 12:04:01 75 10840 LSE 12:03:29 62 10845 LSE 12:03:29 73 10830 LSE 12:02:56 68 10825 LSE 12:02:10 92 10820 LSE 12:02:01 2 10815 LSE 12:01:51 10 10815 LSE 12:01:51 71 10820 CHIX 11:59:51 72 10820 LSE 11:59:51 72 10825 LSE 11:59:50 84 10825 CHIX 11:58:30 67 10825 LSE 11:58:30 73 10825 LSE 11:58:30 89 10830 LSE 11:57:54 36 10830 CHIX 11:57:06 52 10830 CHIX 11:57:06 27 10835 Aquis 11:55:34 87 10835 Aquis 11:55:19 68 10835 LSE 11:55:19 66 10820 LSE 11:54:07 69 10835 LSE 11:53:23 88 10840 BATE 11:53:08 77 10840 CHIX 11:53:08 73 10840 LSE 11:53:08 81 10835 BATE 11:51:30 14 10835 BATE 11:51:30 64 10840 LSE 11:51:25 72 10845 BATE 11:50:49 77 10845 BATE 11:50:49 83 10845 CHIX 11:50:49 29 10845 CHIX 11:50:49 45 10845 CHIX 11:50:49 69 10845 LSE 11:50:49 70 10845 LSE 11:50:49 77 10850 LSE 11:50:34 35 10850 LSE 11:48:30 76 10850 LSE 11:48:30 73 10850 LSE 11:46:59 69 10845 LSE 11:45:39 6 10845 LSE 11:45:39 71 10850 CHIX 11:45:08 85 10850 CHIX 11:45:08 114 10855 Aquis 11:45:04 71 10855 CHIX 11:45:04 68 10855 LSE 11:45:04 3 10860 LSE 11:44:50 4 10860 LSE 11:44:50 9 10860 LSE 11:44:50 18 10860 LSE 11:44:50 36 10860 LSE 11:44:50 78 10845 CHIX 11:43:02 63 10840 LSE 11:43:02 12 10840 LSE 11:43:02 79 10845 LSE 11:42:22 82 10840 BATE 11:41:08 78 10840 BATE 11:41:08 72 10840 LSE 11:41:08 28 10845 LSE 11:40:17 37 10845 LSE 11:40:17 72 10845 LSE 11:40:17 69 10830 LSE 11:38:19 93 10830 LSE 11:38:19 63 10815 LSE 11:37:28 80 10815 LSE 11:37:28 66 10810 LSE 11:35:56 74 10815 CHIX 11:35:00 88 10815 CHIX 11:35:00 89 10815 LSE 11:35:00 76 10815 LSE 11:35:00 69 10820 LSE 11:34:06 63 10815 LSE 11:33:18 78 10785 BATE 11:31:35 31 10790 LSE 11:30:54 40 10790 LSE 11:30:54 71 10790 LSE 11:30:54 80 10790 CHIX 11:30:01 65 10790 LSE 11:30:01 71 10795 LSE 11:29:53 83 10775 CHIX 11:28:05 36 10780 LSE 11:28:05 40 10780 LSE 11:28:05 73 10780 LSE 11:28:05 61 10785 LSE 11:26:27 72 10810 BATE 11:25:21 63 10810 LSE 11:25:21 75 10815 CHIX 11:25:15 74 10820 LSE 11:25:13 73 10835 LSE 11:23:30 71 10830 LSE 11:22:34 46 10825 Aquis 11:22:26 3 10825 Aquis 11:22:26 75 10825 Aquis 11:22:26 118 10825 Aquis 11:22:26 76 10820 BATE 11:22:26 78 10820 CHIX 11:22:26 72 10835 LSE 11:22:26 66 10825 LSE 11:21:13 75 10835 BATE 11:19:49 88 10835 CHIX 11:19:49 96 10835 CHIX 11:19:49 76 10835 CHIX 11:19:49 10 10835 LSE 11:19:49 8 10835 LSE 11:19:49 9 10835 LSE 11:19:49 46 10835 LSE 11:19:49 65 10835 LSE 11:19:49 28 10835 LSE 11:19:49 35 10835 LSE 11:19:08 1 10835 LSE 11:18:05 34 10835 LSE 11:18:05 36 10835 LSE 11:17:58 7 10840 LSE 11:17:46 6 10840 LSE 11:17:45 4 10840 LSE 11:17:45 5 10840 LSE 11:17:45 9 10840 LSE 11:17:45 10 10840 LSE 11:17:45 39 10835 LSE 11:17:05 72 10840 BATE 11:16:35 88 10840 CHIX 11:16:35 71 10840 LSE 11:16:35 73 10845 LSE 11:15:32 47 10845 LSE 11:14:19 14 10845 LSE 11:14:18 26 10845 LSE 11:14:18 5 10845 LSE 11:14:18 6 10845 LSE 11:14:18 33 10845 BATE 11:13:00 51 10845 BATE 11:13:00 114 10850 Aquis 11:12:52 77 10850 CHIX 11:12:51 76 10850 LSE 11:12:51 86 10855 LSE 11:12:39 40 10845 LSE 11:11:49 17 10845 LSE 11:11:16 32 10845 LSE 11:11:16 6 10845 LSE 11:11:16 7 10845 LSE 11:11:16 7 10845 LSE 11:11:16 6 10845 LSE 11:11:16 17 10845 LSE 11:11:16 32 10845 LSE 11:11:16 87 10825 BATE 11:09:00 72 10825 CHIX 11:09:00 68 10825 LSE 11:09:00 66 10830 LSE 11:08:58 75 10835 LSE 11:07:59 4 10840 LSE 11:07:53 8 10840 LSE 11:07:53 69 10840 LSE 11:07:53 73 10825 LSE 11:06:23 82 10830 BATE 11:04:54 35 10830 CHIX 11:04:54 66 10830 CHIX 11:04:54 70 10830 LSE 11:04:54 79 10835 BATE 11:04:46 81 10835 CHIX 11:04:46 42 10835 LSE 11:04:46 4 10835 LSE 11:04:36 21 10835 LSE 11:04:36 70 10855 LSE 11:02:59 14 10840 LSE 11:02:36 52 10840 LSE 11:02:36 6 10835 LSE 11:02:18 5 10835 LSE 11:02:18 15 10835 LSE 11:02:18 29 10835 LSE 11:02:18 67 10820 LSE 11:01:51 80 10820 LSE 11:00:51 9 10820 LSE 11:00:51 23 10825 LSE 11:00:28 67 10810 CHIX 10:59:53 17 10810 CHIX 10:59:53 82 10810 LSE 10:59:53 138 10810 Aquis 10:58:57 5 10810 LSE 10:58:12 62 10810 LSE 10:58:12 82 10815 LSE 10:58:09 73 10810 LSE 10:56:47 84 10815 BATE 10:56:36 85 10815 CHIX 10:56:36 66 10815 LSE 10:56:36 72 10815 LSE 10:56:00 64 10820 LSE 10:55:37 71 10825 BATE 10:53:51 43 10825 CHIX 10:53:51 35 10825 CHIX 10:53:51 72 10825 LSE 10:53:51 22 10825 LSE 10:52:43 30 10825 LSE 10:52:43 8 10825 LSE 10:52:43 8 10825 LSE 10:52:43 72 10830 CHIX 10:51:47 38 10830 LSE 10:51:47 35 10830 LSE 10:51:47 69 10830 LSE 10:51:47 55 10835 BATE 10:51:13 75 10835 Aquis 10:50:36 27 10835 BATE 10:50:36 71 10840 LSE 10:50:35 48 10845 LSE 10:50:14 47 10835 Aquis 10:50:00 83 10835 CHIX 10:50:00 84 10835 LSE 10:50:00 74 10840 LSE 10:48:48 86 10820 BATE 10:47:01 63 10820 BATE 10:47:01 20 10820 BATE 10:47:01 75 10820 CHIX 10:47:01 88 10820 CHIX 10:47:01 68 10820 LSE 10:47:01 73 10830 LSE 10:46:04 71 10830 LSE 10:46:04 75 10835 LSE 10:45:55 76 10820 CHIX 10:44:49 79 10820 LSE 10:44:49 65 10825 LSE 10:44:24 6 10825 LSE 10:42:23 68 10825 LSE 10:42:23 38 10820 LSE 10:41:50 28 10820 LSE 10:41:50 72 10825 BATE 10:41:04 82 10825 CHIX 10:41:04 60 10830 LSE 10:40:49 123 10830 Aquis 10:40:35 78 10830 BATE 10:40:35 28 10830 CHIX 10:40:35 54 10830 CHIX 10:40:35 23 10830 LSE 10:40:35 1 10830 LSE 10:40:35 19 10830 LSE 10:40:35 14 10835 LSE 10:39:53 6 10835 LSE 10:39:53 32 10835 LSE 10:39:53 7 10835 LSE 10:39:53 8 10835 LSE 10:39:53 69 10830 LSE 10:39:35 68 10820 LSE 10:38:43 53 10825 BATE 10:37:58 26 10825 CHIX 10:37:58 54 10825 CHIX 10:37:58 8 10825 LSE 10:37:58 10 10825 LSE 10:37:58 9 10825 LSE 10:37:58 76 10825 LSE 10:37:58 31 10825 BATE 10:37:30 64 10825 LSE 10:36:37 71 10825 LSE 10:36:36 4 10825 LSE 10:35:51 7 10825 LSE 10:35:51 6 10825 LSE 10:35:51 10 10825 LSE 10:35:51 6 10825 LSE 10:35:51 26 10825 LSE 10:35:51 18 10820 BATE 10:35:26 32 10820 BATE 10:35:26 31 10820 BATE 10:34:42 12 10820 LSE 10:34:42 63 10820 LSE 10:34:42 84 10820 CHIX 10:34:23 8 10825 LSE 10:33:51 7 10825 LSE 10:33:51 17 10825 LSE 10:33:51 3 10825 LSE 10:33:51 38 10825 LSE 10:33:51 20 10825 LSE 10:33:51 19 10825 LSE 10:33:27 37 10825 LSE 10:33:27 6 10825 LSE 10:33:27 8 10825 LSE 10:33:27 10 10820 LSE 10:33:05 8 10820 LSE 10:33:05 8 10820 LSE 10:33:05 87 10795 CHIX 10:31:39 83 10800 CHIX 10:31:28 7 10800 LSE 10:31:28 9 10800 LSE 10:31:28 8 10800 LSE 10:31:28 49 10800 LSE 10:31:28 72 10800 LSE 10:31:28 68 10805 LSE 10:30:26 125 10800 Aquis 10:29:15 4 10805 LSE 10:29:15 39 10805 LSE 10:29:15 21 10805 LSE 10:29:15 66 10805 LSE 10:29:15 12 10785 LSE 10:27:59 64 10785 LSE 10:27:59 73 10790 CHIX 10:27:58 81 10790 BATE 10:27:37 76 10790 LSE 10:27:37 78 10795 BATE 10:26:44 79 10795 CHIX 10:26:44 84 10795 LSE 10:26:44 9 10800 LSE 10:26:25 10 10800 LSE 10:26:25 10 10800 LSE 10:26:25 36 10800 LSE 10:26:25 8 10800 LSE 10:26:04 9 10800 LSE 10:26:04 69 10800 LSE 10:24:37 65 10800 LSE 10:24:37 6 10790 BATE 10:23:21 67 10790 BATE 10:23:21 77 10790 CHIX 10:23:21 75 10795 LSE 10:23:17 64 10800 LSE 10:22:27 85 10790 CHIX 10:21:42 66 10795 LSE 10:21:39 76 10795 BATE 10:20:51 74 10795 CHIX 10:20:51 73 10795 LSE 10:20:51 66 10800 LSE 10:20:42 71 10800 BATE 10:20:00 86 10800 CHIX 10:20:00 61 10800 LSE 10:20:00 71 10805 LSE 10:19:54 59 10805 Aquis 10:18:54 68 10805 Aquis 10:18:54 78 10805 CHIX 10:18:54 71 10810 LSE 10:18:49 10 10815 LSE 10:18:25 64 10815 LSE 10:18:25 6 10820 LSE 10:18:24 7 10820 LSE 10:18:24 35 10820 LSE 10:18:24 16 10820 LSE 10:18:24 8 10820 LSE 10:18:24 20 10820 LSE 10:18:24 39 10820 LSE 10:18:24 7 10820 LSE 10:18:24 63 10805 LSE 10:17:22 9 10810 LSE 10:17:16 8 10810 LSE 10:17:16 39 10810 LSE 10:17:16 9 10810 LSE 10:17:16 39 10810 LSE 10:17:16 75 10800 BATE 10:15:30 72 10800 BATE 10:15:30 82 10800 CHIX 10:15:30 82 10800 CHIX 10:15:30 6 10800 LSE 10:15:30 67 10800 LSE 10:15:30 83 10800 LSE 10:15:30 75 10800 LSE 10:15:30 125 10805 Aquis 10:13:35 73 10805 BATE 10:13:35 29 10805 CHIX 10:13:35 48 10805 CHIX 10:13:35 35 10805 LSE 10:13:35 9 10805 LSE 10:13:35 8 10805 LSE 10:13:35 10 10805 LSE 10:13:35 69 10805 LSE 10:13:35 75 10810 LSE 10:13:26 75 10810 LSE 10:12:36 31 10810 LSE 10:12:10 32 10810 LSE 10:12:10 5 10810 LSE 10:12:10 6 10810 LSE 10:12:10 31 10805 LSE 10:11:07 32 10805 LSE 10:11:07 71 10795 LSE 10:10:21 63 10795 LSE 10:09:18 66 10770 LSE 10:08:27 85 10780 CHIX 10:07:48 78 10785 BATE 10:07:44 81 10785 CHIX 10:07:44 74 10795 LSE 10:07:24 51 10790 LSE 10:06:45 25 10790 LSE 10:06:44 81 10795 Aquis 10:06:24 19 10795 Aquis 10:06:24 79 10795 BATE 10:06:24 17 10795 Aquis 10:06:20 75 10795 LSE 10:06:09 72 10800 BATE 10:05:07 79 10800 BATE 10:05:07 65 10800 CHIX 10:05:07 6 10800 CHIX 10:05:07 31 10805 LSE 10:05:03 38 10805 LSE 10:05:03 73 10805 LSE 10:04:28 43 10810 LSE 10:04:25 9 10810 LSE 10:04:25 9 10810 LSE 10:04:25 10 10810 LSE 10:04:25 62 10810 LSE 10:04:21 6 10805 LSE 10:04:07 73 10805 CHIX 10:02:31 74 10805 CHIX 10:02:31 70 10805 LSE 10:02:31 18 10810 LSE 10:01:55 6 10810 LSE 10:01:55 7 10810 LSE 10:01:55 7 10810 LSE 10:01:55 6 10810 LSE 10:01:55 18 10810 LSE 10:01:55 31 10810 LSE 10:01:46 10 10810 LSE 10:01:46 9 10810 LSE 10:01:46 8 10810 LSE 10:01:46 17 10810 LSE 10:01:46 65 10805 LSE 10:00:46 13 10800 CHIX 09:59:59 64 10800 LSE 09:59:59 35 10800 CHIX 09:59:46 9 10800 CHIX 09:59:46 18 10800 CHIX 09:59:46 87 10800 LSE 09:59:42 54 10805 BATE 09:59:28 66 10805 LSE 09:59:28 26 10805 BATE 09:59:26 96 10805 BATE 09:59:26 76 10800 LSE 09:57:56 62 10795 LSE 09:56:54 29 10800 LSE 09:56:07 37 10800 LSE 09:56:07 121 10805 Aquis 09:54:52 3 10805 CHIX 09:54:52 83 10805 CHIX 09:54:52 16 10805 Aquis 09:54:50 85 10810 BATE 09:54:42 101 10810 BATE 09:54:42 78 10810 CHIX 09:54:42 7 10810 CHIX 09:54:42 49 10815 LSE 09:54:22 17 10815 LSE 09:54:22 26 10815 LSE 09:54:22 56 10815 LSE 09:54:22 24 10810 LSE 09:53:57 71 10810 CHIX 09:53:52 79 10810 CHIX 09:53:52 20 10815 LSE 09:52:38 56 10815 LSE 09:52:38 64 10810 LSE 09:51:48 12 10810 LSE 09:51:48 66 10810 LSE 09:51:20 42 10810 LSE 09:51:10 43 10810 LSE 09:51:10 62 10805 LSE 09:49:58 66 10760 LSE 09:48:21 75 10765 CHIX 09:48:00 72 10770 LSE 09:47:42 66 10775 LSE 09:47:25 74 10765 LSE 09:46:16 125 10750 Aquis 09:45:55 71 10755 LSE 09:45:41 62 10755 LSE 09:44:55 76 10740 CHIX 09:44:41 73 10745 LSE 09:43:53 64 10745 LSE 09:43:53 81 10745 CHIX 09:43:09 1 10745 CHIX 09:43:06 65 10745 LSE 09:43:06 80 10750 LSE 09:43:00 75 10750 LSE 09:42:39 10 10750 LSE 09:42:39 32 10750 LSE 09:42:39 44 10780 LSE 08:53:17 27 10780 LSE 08:53:17 73 10780 LSE 08:53:17 72 10775 LSE 08:52:04 83 10770 CHIX 08:51:42 64 10785 LSE 08:51:21 73 10785 LSE 08:51:21 79 10775 BATE 08:49:58 45 10780 LSE 08:49:56 28 10780 LSE 08:49:56 14 10780 LSE 08:49:49 62 10780 LSE 08:49:49 85 10790 CHIX 08:49:01 74 10805 LSE 08:48:26 69 10810 LSE 08:47:41 1 10810 LSE 08:47:38 75 10805 BATE 08:47:18 119 10805 BATE 08:47:18 84 10805 CHIX 08:47:18 95 10810 BATE 08:47:15 79 10810 CHIX 08:47:14 26 10820 LSE 08:47:03 8 10820 LSE 08:47:03 36 10820 LSE 08:46:53 62 10820 LSE 08:46:53 142 10810 Aquis 08:45:34 55 10815 LSE 08:45:33 14 10815 LSE 08:45:33 64 10815 LSE 08:45:33 45 10805 LSE 08:45:04 38 10805 LSE 08:45:04 76 10800 LSE 08:44:33 62 10800 LSE 08:43:36 80 10790 CHIX 08:42:31 22 10795 LSE 08:42:31 42 10795 LSE 08:42:31 71 10800 CHIX 08:42:04 11 10800 CHIX 08:42:04 37 10805 LSE 08:42:01 27 10805 LSE 08:42:01 45 10805 LSE 08:41:07 26 10805 LSE 08:41:04 74 10810 LSE 08:40:59 64 10805 LSE 08:40:03 73 10780 LSE 08:39:34 3 10765 LSE 08:39:00 77 10780 CHIX 08:38:03 5 10785 CHIX 08:38:03 68 10785 CHIX 08:38:03 10 10780 LSE 08:38:03 32 10780 LSE 08:38:03 22 10780 LSE 08:38:03 8 10780 LSE 08:38:03 20 10790 LSE 08:37:40 42 10790 LSE 08:37:40 78 10790 LSE 08:37:40 86 10785 CHIX 08:36:20 70 10790 LSE 08:35:50 12 10795 Aquis 08:35:33 100 10795 Aquis 08:35:33 54 10800 LSE 08:35:33 20 10800 LSE 08:35:33 81 10795 BATE 08:35:10 80 10795 BATE 08:35:10 88 10795 CHIX 08:35:10 84 10795 LSE 08:35:10 5 10795 Aquis 08:34:05 17 10800 LSE 08:34:04 57 10800 LSE 08:34:04 70 10805 LSE 08:33:21 69 10795 LSE 08:33:12 49 10805 LSE 08:33:03 19 10805 LSE 08:33:03 31 10800 LSE 08:32:04 43 10800 LSE 08:32:04 43 10800 LSE 08:31:35 26 10800 LSE 08:31:35 66 10790 LSE 08:31:23 82 10795 CHIX 08:30:11 61 10795 LSE 08:30:11 60 10800 LSE 08:30:11 2 10800 LSE 08:30:11 62 10800 LSE 08:30:04 2 10800 LSE 08:30:04 13 10810 CHIX 08:28:38 62 10810 CHIX 08:28:38 73 10810 LSE 08:28:38 62 10810 LSE 08:28:38 64 10820 LSE 08:27:54 75 10800 BATE 08:27:13 72 10800 CHIX 08:27:13 117 10810 Aquis 08:27:12 9 10810 LSE 08:27:07 55 10810 LSE 08:27:07 75 10815 LSE 08:27:05 50 10790 CHIX 08:26:00 8 10790 CHIX 08:26:00 22 10790 CHIX 08:26:00 62 10800 LSE 08:26:00 65 10805 LSE 08:25:54 7 10805 LSE 08:25:54 68 10790 LSE 08:24:33 75 10770 LSE 08:24:10 81 10785 BATE 08:23:50 79 10790 CHIX 08:23:37 85 10795 CHIX 08:23:37 69 10795 LSE 08:23:37 73 10815 LSE 08:23:07 29 10820 LSE 08:23:05 39 10820 LSE 08:23:05 33 10805 CHIX 08:22:12 54 10805 CHIX 08:22:12 70 10815 LSE 08:22:08 73 10815 LSE 08:21:48 75 10810 LSE 08:21:00 65 10810 LSE 08:20:20 63 10810 LSE 08:20:20 85 10805 BATE 08:19:43 63 10805 LSE 08:19:43 77 10820 BATE 08:19:37 44 10820 BATE 08:19:37 85 10820 CHIX 08:19:37 116 10825 Aquis 08:19:06 7 10825 Aquis 08:19:06 34 10820 BATE 08:19:06 88 10825 CHIX 08:19:06 75 10825 CHIX 08:19:06 71 10830 LSE 08:19:04 73 10830 LSE 08:18:15 36 10825 BATE 08:18:02 37 10825 BATE 08:18:02 27 10855 LSE 08:17:51 46 10855 LSE 08:17:51 63 10840 LSE 08:17:26 48 10840 CHIX 08:17:06 34 10840 CHIX 08:17:06 72 10840 LSE 08:16:43 65 10840 LSE 08:16:26 79 10850 LSE 08:16:22 22 10850 LSE 08:16:22 76 10830 LSE 08:14:56 33 10825 LSE 08:14:39 35 10825 LSE 08:14:39 66 10825 LSE 08:14:03 71 10775 LSE 08:13:24 72 10790 LSE 08:13:08 72 10820 LSE 08:12:33 63 10775 LSE 08:11:55 87 10800 CHIX 08:11:53 18 10810 Aquis 08:11:38 101 10810 Aquis 08:11:38 53 10805 LSE 08:11:38 17 10805 LSE 08:11:38 65 10820 LSE 08:11:38 85 10820 LSE 08:11:25 76 10770 BATE 08:10:01 83 10770 CHIX 08:10:01 73 10770 LSE 08:10:01 78 10785 BATE 08:10:00 80 10785 CHIX 08:10:00 74 10780 LSE 08:10:00 76 10795 LSE 08:09:58 75 10795 LSE 08:09:58 65 10760 LSE 08:08:18 2 10760 LSE 08:08:18 61 10725 LSE 08:06:40 77 10695 BATE 08:06:16 77 10695 BATE 08:06:16 84 10720 BATE 08:05:56 73 10735 LSE 08:05:38 68 10760 LSE 08:04:40 84 10765 CHIX 08:03:43 68 10765 LSE 08:03:43 68 10780 LSE 08:03:43 68 10790 LSE 08:02:29 70 10775 LSE 08:02:06 125 10810 Aquis 08:01:11 76 10895 LSE 08:00:48 73 10945 LSE 08:00:30 76 10950 LSE 08:00:30 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 POSSSAFMWEISEEL
Recent news on Next
See all newsREG - Next PLC - Total Voting Rights
AnnouncementREG - Next PLC - Director/PDMR Shareholding
AnnouncementREG - Next PLC - Director/PDMR Shareholding
AnnouncementREG - Next PLC - Holding(s) in Company
AnnouncementREG - Next PLC - Transaction in Own Shares
Announcement