Trade Now

Capital at risk Advertisement
Share Name Share Symbol Market Type Share ISIN Share Description
Next Plc LSE:NXT London Ordinary Share GB0032089863 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -268.00 -4.66% 5,486.00 5,498.00 5,502.00 5,826.00 5,492.00 5,766.00 545,249 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Retailers 4,376.5 823.1 530.8 10.3 7,256

Next PLC Transaction in Own Shares

12/07/2022 5:26pm

UK Regulatory (RNS & others)


Next (LSE:NXT)
Historical Stock Chart


From Jun 2022 to Sep 2022

Click Here for more Next Charts.

TIDMNXT

RNS Number : 2381S

Next PLC

12 July 2022

NEXT plc

For immediate release

12 July 2022

Transaction in Own Shares

NEXT plc announces that it has today purchased on market 41,237 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6313.5561 pence per Share.

The highest price paid per Share was 6358p and the lowest price paid per Share was 6226p.

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

Following the purchase, the Company's registered share capital consists of 129,327,059 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   Number of Shares   Volume Weighted Average 
    venue                               Price 
      LSE             15,405           6309.19 
     CHIX             15,851           6314.06 
     BATE              9,981           6319.51 
 
 
 Number of        Price per 
    Shares    Share (Pence)   Trading venue   Time of transaction 
        17             6324            BATE              16:28:14 
         2             6324            CHIX              16:28:14 
        25             6324            CHIX              16:28:14 
        40             6326             LSE              16:28:14 
        51             6326             LSE              16:28:14 
       108             6324             LSE              16:28:14 
        16             6326            BATE              16:27:40 
        27             6326            CHIX              16:27:40 
        24             6328            CHIX              16:27:32 
        41             6328            CHIX              16:27:32 
        10             6328            BATE              16:27:31 
        19             6328            BATE              16:27:31 
        16             6328            BATE              16:27:31 
        34             6328            CHIX              16:27:31 
        29             6328            CHIX              16:27:31 
        70             6328             LSE              16:27:31 
        21             6328            BATE              16:27:29 
        42             6328            CHIX              16:27:29 
         3             6324            CHIX              16:26:57 
         2             6324            CHIX              16:26:57 
        47             6322             LSE              16:26:54 
        56             6322             LSE              16:26:54 
        21             6324            BATE              16:26:53 
        33             6324            CHIX              16:26:53 
        24             6324            CHIX              16:26:53 
       114             6324             LSE              16:26:53 
        27             6322            CHIX              16:25:50 
        21             6322            BATE              16:25:28 
        13             6322            BATE              16:25:28 
         7             6322            BATE              16:25:28 
        19             6324            BATE              16:25:28 
        24             6320            CHIX              16:25:10 
       109             6320             LSE              16:25:10 
        30             6322            BATE              16:24:56 
        45             6322            CHIX              16:24:56 
        38             6322             LSE              16:24:46 
        72             6322             LSE              16:24:46 
        85             6322            CHIX              16:24:44 
        18             6322            BATE              16:24:41 
        69             6322             LSE              16:24:41 
        38             6322             LSE              16:24:41 
        28             6324            CHIX              16:22:20 
        26             6328            CHIX              16:21:15 
        10             6328            BATE              16:20:26 
        14             6328            BATE              16:20:26 
        29             6328            CHIX              16:20:26 
        24             6330            CHIX              16:20:26 
        17             6332            BATE              16:20:22 
        50             6332             LSE              16:20:22 
        17             6332            BATE              16:19:42 
        26             6332             LSE              16:19:42 
        32             6332            BATE              16:19:09 
        29             6332            CHIX              16:19:09 
        29             6332            CHIX              16:19:09 
        16             6328            BATE              16:18:56 
        15             6328            CHIX              16:18:56 
        21             6332            BATE              16:18:12 
        18             6336            BATE              16:16:30 
        27             6338            CHIX              16:16:28 
        27             6338            CHIX              16:16:28 
         7             6340            BATE              16:16:17 
        50             6340             LSE              16:16:16 
        50             6340             LSE              16:16:16 
        25             6340            CHIX              16:16:14 
        16             6342            BATE              16:15:36 
        37             6342            CHIX              16:15:36 
         9             6344            BATE              16:15:34 
        28             6344            CHIX              16:15:27 
        26             6346            CHIX              16:13:33 
        28             6348            CHIX              16:13:15 
        34             6348            CHIX              16:12:06 
        29             6348            CHIX              16:12:06 
        99             6350             LSE              16:12:02 
        26             6346            CHIX              16:11:40 
         9             6346            CHIX              16:11:38 
        50             6344            CHIX              16:10:26 
        28             6344            CHIX              16:10:26 
        28             6344            CHIX              16:10:26 
        50             6344             LSE              16:10:26 
        42             6344             LSE              16:10:26 
         2             6342            CHIX              16:10:13 
         2             6340            CHIX              16:10:10 
        29             6340            CHIX              16:10:10 
        35             6336            BATE              16:10:07 
        13             6336            BATE              16:10:07 
        22             6336            BATE              16:10:07 
        37             6336            CHIX              16:10:07 
        24             6336            CHIX              16:10:07 
        28             6336            CHIX              16:10:07 
       105             6336             LSE              16:10:07 
        18             6338            BATE              16:09:10 
        25             6338            BATE              16:08:59 
        15             6342            BATE              16:08:35 
        24             6340            CHIX              16:08:33 
        32             6342            BATE              16:08:32 
        28             6344            CHIX              16:08:32 
        29             6346            CHIX              16:08:31 
        26             6350            BATE              16:08:12 
        29             6350            BATE              16:08:12 
        29             6350            CHIX              16:08:12 
        14             6350            CHIX              16:08:12 
       107             6350            CHIX              16:08:12 
       104             6350             LSE              16:08:12 
       121             6350             LSE              16:08:12 
         2             6350             LSE              16:08:12 
       118             6350             LSE              16:08:12 
        37             6344            BATE              16:08:06 
        27             6342            CHIX              16:07:41 
        29             6342            CHIX              16:07:41 
         8             6344            BATE              16:07:10 
        45             6344            BATE              16:07:10 
        22             6344            BATE              16:07:10 
        15             6344            BATE              16:07:10 
        38             6344            CHIX              16:07:10 
       119             6344            CHIX              16:07:10 
        12             6344            CHIX              16:07:10 
       119             6344             LSE              16:07:10 
         5             6340            BATE              16:05:54 
         3             6340            BATE              16:05:54 
        41             6340            CHIX              16:05:54 
         7             6340            CHIX              16:05:54 
        22             6338            BATE              16:05:20 
        18             6340            BATE              16:05:14 
        27             6340            BATE              16:05:14 
        28             6340            CHIX              16:05:14 
         4             6340            CHIX              16:04:00 
        25             6340            CHIX              16:04:00 
         6             6340            BATE              16:03:40 
        26             6340            CHIX              16:03:40 
        25             6340            CHIX              16:03:40 
        11             6340            BATE              16:03:39 
        51             6342             LSE              16:03:39 
        51             6342             LSE              16:03:39 
         3             6342             LSE              16:03:39 
        16             6342            BATE              16:03:14 
        28             6344            CHIX              16:01:22 
        25             6342            CHIX              16:00:53 
       122             6342             LSE              16:00:45 
        18             6344            BATE              16:00:44 
        30             6344            CHIX              16:00:44 
         4             6346            CHIX              16:00:17 
        16             6346            BATE              15:59:50 
        10             6346            CHIX              15:59:37 
        20             6346            CHIX              15:59:37 
        51             6346            BATE              15:58:28 
        20             6346            BATE              15:58:28 
        18             6346            BATE              15:58:28 
        25             6346            CHIX              15:58:28 
        24             6346            CHIX              15:58:28 
       117             6346             LSE              15:58:28 
        28             6346            CHIX              15:58:18 
        38             6344            BATE              15:58:03 
         7             6344            BATE              15:58:03 
       112             6344             LSE              15:58:03 
        18             6346            CHIX              15:58:01 
        30             6346            CHIX              15:58:01 
        37             6346            CHIX              15:58:01 
        29             6340            BATE              15:56:36 
        23             6340            BATE              15:55:53 
        46             6340            BATE              15:55:53 
        29             6340            CHIX              15:55:53 
         3             6340            BATE              15:55:37 
         4             6340            BATE              15:55:37 
        32             6340            BATE              15:55:37 
         2             6340            BATE              15:55:37 
       101             6340            CHIX              15:55:37 
        27             6340            CHIX              15:55:37 
         3             6340             LSE              15:55:37 
         7             6340             LSE              15:55:37 
        18             6336            BATE              15:54:29 
        18             6338            BATE              15:53:57 
        25             6338            CHIX              15:53:57 
        18             6338            BATE              15:53:16 
        28             6338            CHIX              15:53:16 
        17             6336            CHIX              15:51:14 
        20             6336            CHIX              15:50:47 
        16             6340            BATE              15:50:37 
         9             6340            BATE              15:50:37 
        29             6340            CHIX              15:50:37 
        16             6340            BATE              15:50:18 
        28             6342            CHIX              15:49:55 
        18             6342            CHIX              15:49:23 
        11             6336            BATE              15:48:13 
         7             6336            BATE              15:48:13 
        25             6336            CHIX              15:48:13 
        38             6336            CHIX              15:48:13 
        26             6340            CHIX              15:47:53 
        26             6340            CHIX              15:47:53 
        18             6340            CHIX              15:47:53 
         3             6340            CHIX              15:47:41 
         8             6340            CHIX              15:47:41 
        20             6340            BATE              15:47:12 
        28             6340            CHIX              15:47:12 
        27             6340            CHIX              15:47:12 
       102             6340             LSE              15:47:12 
        17             6342            BATE              15:46:29 
        10             6342            BATE              15:46:29 
        21             6342            BATE              15:46:29 
        66             6342            CHIX              15:46:29 
        28             6342             LSE              15:46:20 
        32             6338            CHIX              15:45:50 
        19             6336            BATE              15:45:14 
        16             6336            BATE              15:45:14 
        28             6336            BATE              15:45:14 
        34             6336            CHIX              15:45:14 
        19             6334            BATE              15:44:04 
        24             6336            CHIX              15:43:37 
        24             6336            CHIX              15:43:37 
        26             6340            CHIX              15:42:45 
        21             6340             LSE              15:42:45 
        42             6340             LSE              15:42:45 
        23             6340             LSE              15:42:45 
        13             6340             LSE              15:42:45 
        24             6342            BATE              15:42:39 
        18             6342            BATE              15:42:39 
        25             6342            CHIX              15:42:39 
       108             6342             LSE              15:42:39 
        39             6342            CHIX              15:42:21 
        13             6342            CHIX              15:42:21 
        16             6342            CHIX              15:42:21 
        17             6342            BATE              15:41:04 
        20             6340            CHIX              15:41:04 
         4             6340            CHIX              15:41:04 
        28             6342            CHIX              15:41:04 
         1             6346            BATE              15:41:00 
         1             6346            BATE              15:41:00 
        24             6346            BATE              15:41:00 
        30             6346            BATE              15:41:00 
        26             6346            CHIX              15:41:00 
         7             6346            CHIX              15:41:00 
        20             6346            CHIX              15:41:00 
        87             6346             LSE              15:40:11 
        16             6346             LSE              15:40:11 
        14             6346             LSE              15:40:11 
        24             6348            CHIX              15:39:43 
        26             6348            CHIX              15:39:43 
        19             6348            BATE              15:39:42 
         2             6346            BATE              15:38:38 
         2             6346            BATE              15:38:37 
         2             6346            BATE              15:38:37 
        27             6346            CHIX              15:38:37 
        26             6346            CHIX              15:38:32 
         3             6346            BATE              15:38:31 
         5             6346            BATE              15:38:28 
        28             6344            CHIX              15:38:18 
        54             6346            BATE              15:38:17 
        28             6346            BATE              15:38:17 
        25             6346            CHIX              15:38:17 
        28             6346            CHIX              15:38:17 
        99             6346             LSE              15:38:17 
        18             6350            BATE              15:36:09 
        19             6350            BATE              15:36:09 
        67             6350            CHIX              15:36:09 
        26             6350            CHIX              15:36:09 
        53             6350            CHIX              15:36:09 
        31             6350             LSE              15:36:09 
        71             6350             LSE              15:36:09 
         7             6346            BATE              15:35:51 
        15             6346            BATE              15:35:51 
        30             6348            CHIX              15:35:20 
        68             6348             LSE              15:35:20 
        40             6348             LSE              15:35:20 
        23             6350            BATE              15:34:35 
        47             6350            BATE              15:34:35 
        26             6350            CHIX              15:34:35 
        51             6350            CHIX              15:34:35 
        78             6350            CHIX              15:34:35 
       112             6350             LSE              15:34:35 
        11             6348            BATE              15:33:46 
        17             6348            BATE              15:33:46 
         7             6348            CHIX              15:33:46 
        32             6348            CHIX              15:33:46 
         6             6348            BATE              15:33:43 
        22             6348            CHIX              15:33:43 
        25             6344            BATE              15:33:15 
         3             6342            BATE              15:33:15 
         2             6338            BATE              15:32:31 
        25             6338            CHIX              15:32:31 
        17             6338            BATE              15:32:28 
        28             6338            CHIX              15:32:28 
        22             6338            BATE              15:32:23 
        22             6338            CHIX              15:32:23 
         5             6338            CHIX              15:32:23 
        25             6338            CHIX              15:32:06 
         5             6338            CHIX              15:31:40 
        24             6338            CHIX              15:31:40 
        20             6338            BATE              15:31:05 
        19             6338            BATE              15:31:05 
        27             6338            CHIX              15:31:05 
        29             6338            CHIX              15:31:05 
        18             6336            BATE              15:30:44 
        27             6336            CHIX              15:30:44 
        28             6332            CHIX              15:30:38 
        46             6332            CHIX              15:30:38 
       118             6332             LSE              15:30:38 
         2             6328            CHIX              15:30:00 
        15             6328            BATE              15:29:52 
        13             6328            BATE              15:29:52 
         4             6328            BATE              15:29:49 
        16             6326            BATE              15:29:15 
        21             6324            BATE              15:28:31 
        28             6324            CHIX              15:28:31 
        28             6324            CHIX              15:28:31 
         1             6326            BATE              15:28:15 
        17             6326            BATE              15:27:24 
        44             6328            CHIX              15:26:10 
        24             6328            CHIX              15:26:09 
         4             6326            BATE              15:25:44 
         2             6326            BATE              15:25:27 
        18             6326            BATE              15:25:27 
        12             6328            BATE              15:25:21 
         6             6328            BATE              15:25:21 
        28             6328            CHIX              15:25:21 
        26             6332            CHIX              15:23:50 
        44             6332             LSE              15:23:50 
        65             6332             LSE              15:23:50 
         4             6334            BATE              15:23:48 
        15             6334            BATE              15:23:48 
        16             6334            BATE              15:23:48 
        24             6334            CHIX              15:23:48 
         1             6336            BATE              15:23:46 
        25             6336            CHIX              15:23:46 
         3             6336            BATE              15:23:45 
        13             6336            BATE              15:23:43 
        28             6336            BATE              15:23:43 
        45             6336            CHIX              15:23:43 
        16             6328            BATE              15:22:18 
        18             6328            BATE              15:22:18 
        26             6328            CHIX              15:22:18 
        21             6330            BATE              15:22:01 
        26             6332            CHIX              15:21:16 
        23             6336            BATE              15:21:03 
        19             6338            BATE              15:21:03 
        29             6336            CHIX              15:21:03 
        25             6336            CHIX              15:21:03 
        26             6338            CHIX              15:21:03 
        63             6338            CHIX              15:21:03 
       116             6336             LSE              15:21:03 
        20             6336            BATE              15:20:29 
        24             6328            CHIX              15:19:41 
        17             6324            BATE              15:18:55 
        25             6324            CHIX              15:18:38 
        16             6328            BATE              15:18:18 
         3             6326            BATE              15:18:18 
        16             6326            BATE              15:18:18 
        21             6326            BATE              15:18:18 
        20             6328            BATE              15:18:18 
        16             6328            BATE              15:18:18 
        26             6326            CHIX              15:18:18 
        26             6328            CHIX              15:18:18 
        27             6328            CHIX              15:18:18 
       120             6326             LSE              15:18:18 
        29             6324            CHIX              15:17:30 
        26             6324            CHIX              15:17:12 
         1             6318            BATE              15:16:54 
        18             6316            BATE              15:15:47 
        19             6316            BATE              15:15:47 
        27             6316            CHIX              15:15:47 
        25             6316            CHIX              15:15:47 
        19             6318            BATE              15:15:28 
        36             6318            CHIX              15:15:28 
        29             6318            CHIX              15:15:28 
         6             6314            CHIX              15:14:56 
        13             6314            CHIX              15:14:17 
        14             6314            BATE              15:14:09 
        15             6314            BATE              15:14:09 
        28             6314            CHIX              15:14:09 
        29             6314            CHIX              15:14:09 
         5             6314            CHIX              15:14:09 
        19             6314            BATE              15:14:00 
         6             6314            BATE              15:14:00 
        22             6314            BATE              15:14:00 
        26             6316            CHIX              15:13:28 
        18             6316            BATE              15:12:59 
         7             6316            CHIX              15:12:59 
        18             6316            CHIX              15:12:59 
       122             6318             LSE              15:12:56 
        23             6320            BATE              15:12:30 
        25             6320            BATE              15:12:30 
        39             6320            CHIX              15:12:30 
        36             6320            CHIX              15:12:30 
        70             6320            BATE              15:12:16 
        24             6316            CHIX              15:12:13 
        16             6316            BATE              15:12:10 
        19             6316            BATE              15:12:10 
        29             6316            CHIX              15:12:10 
        26             6316            CHIX              15:12:10 
        16             6318            BATE              15:11:32 
        21             6314            BATE              15:09:42 
         4             6314            BATE              15:09:42 
        15             6314            CHIX              15:09:42 
        11             6314            CHIX              15:09:42 
        17             6318            BATE              15:09:28 
        26             6318            CHIX              15:09:28 
        18             6320            BATE              15:08:24 
        29             6320            CHIX              15:08:23 
        26             6322            BATE              15:08:11 
        20             6322            CHIX              15:08:11 
         5             6322            CHIX              15:08:11 
        17             6324            BATE              15:08:06 
        30             6324            CHIX              15:08:06 
       115             6324             LSE              15:08:06 
        22             6326            BATE              15:08:00 
         3             6326            BATE              15:08:00 
        27             6326            BATE              15:08:00 
        62             6326            CHIX              15:08:00 
        67             6324             LSE              15:07:42 
        36             6324             LSE              15:07:42 
        18             6322            BATE              15:07:41 
        34             6322            BATE              15:07:41 
        35             6322            BATE              15:07:41 
        25             6318            CHIX              15:06:00 
        15             6318            BATE              15:05:24 
        25             6318            BATE              15:05:23 
         5             6318            CHIX              15:05:23 
        23             6318            CHIX              15:05:23 
        20             6314            CHIX              15:04:09 
         4             6314            CHIX              15:04:09 
        19             6316            BATE              15:04:00 
        16             6318            BATE              15:04:00 
        26             6318            CHIX              15:04:00 
        23             6318            BATE              15:03:54 
        98             6318             LSE              15:03:54 
        24             6320            CHIX              15:02:58 
         2             6318            BATE              15:01:36 
        19             6318            BATE              15:01:26 
        29             6318            CHIX              15:01:06 
        82             6318             LSE              15:01:06 
        21             6318             LSE              15:01:06 
        17             6322            BATE              15:00:55 
        20             6322            BATE              15:00:42 
        38             6322            BATE              15:00:42 
         3             6322            BATE              15:00:40 
        19             6322            BATE              15:00:40 
        34             6322            BATE              15:00:40 
        11             6322            BATE              15:00:40 
        22             6318            BATE              15:00:16 
        79             6318            BATE              15:00:16 
        17             6318            BATE              15:00:16 
        51             6318             LSE              15:00:00 
        13             6316            BATE              14:59:59 
        17             6318            BATE              14:59:59 
        27             6316            CHIX              14:59:59 
        27             6316            CHIX              14:59:59 
        27             6320            CHIX              14:59:59 
        97             6322             LSE              14:59:59 
         5             6322             LSE              14:59:59 
         9             6324            CHIX              14:59:00 
        18             6324            CHIX              14:58:57 
        16             6326            BATE              14:58:54 
         2             6326            BATE              14:58:54 
         3             6326            BATE              14:58:54 
        25             6326            CHIX              14:58:45 
        33             6328            CHIX              14:58:44 
        20             6330            BATE              14:58:42 
        24             6330            CHIX              14:58:42 
        24             6330            CHIX              14:58:42 
        29             6330            CHIX              14:58:42 
        25             6330            CHIX              14:58:42 
        42             6330            CHIX              14:58:42 
        26             6330            CHIX              14:58:42 
        37             6330            CHIX              14:58:42 
       100             6330             LSE              14:58:42 
        31             6322            CHIX              14:57:12 
        36             6322            CHIX              14:57:12 
        30             6322            CHIX              14:57:10 
        21             6322            CHIX              14:57:09 
         3             6322            CHIX              14:57:06 
        26             6328            CHIX              14:56:57 
        28             6332            CHIX              14:56:11 
        15             6332             LSE              14:56:11 
        51             6332             LSE              14:56:11 
        70             6332             LSE              14:56:11 
        15             6334            BATE              14:56:03 
        37             6334            BATE              14:56:03 
       105             6334            BATE              14:56:03 
        24             6334            CHIX              14:56:03 
        40             6334            CHIX              14:56:03 
        18             6326            BATE              14:55:17 
        26             6328            CHIX              14:55:16 
        17             6330            BATE              14:55:10 
        21             6330            BATE              14:55:10 
        60             6330            CHIX              14:55:10 
        21             6328            CHIX              14:55:10 
        31             6328            CHIX              14:55:10 
        41             6330             LSE              14:55:10 
        75             6330             LSE              14:55:10 
        31             6330             LSE              14:55:10 
        51             6330             LSE              14:55:10 
        51             6330             LSE              14:55:10 
        37             6328            BATE              14:55:05 
        31             6324            BATE              14:54:36 
       101             6318             LSE              14:54:30 
        18             6322            BATE              14:54:29 
        16             6326            BATE              14:54:29 
        27             6320            CHIX              14:54:29 
        28             6322            CHIX              14:54:29 
        29             6324            CHIX              14:54:29 
        27             6324            CHIX              14:54:29 
        24             6326            CHIX              14:54:29 
       112             6320             LSE              14:54:29 
       109             6322             LSE              14:54:29 
        19             6328            BATE              14:54:27 
        17             6328            BATE              14:54:27 
        24             6328            CHIX              14:54:27 
        28             6328            CHIX              14:54:27 
        34             6330            BATE              14:54:21 
        70             6330             LSE              14:54:21 
        51             6330             LSE              14:54:21 
        31             6330             LSE              14:54:21 
        20             6328            BATE              14:54:09 
        58             6328            BATE              14:54:04 
        81             6328            CHIX              14:54:04 
        32             6324            CHIX              14:53:50 
       118             6324             LSE              14:53:50 
        47             6328            CHIX              14:53:22 
        26             6328            CHIX              14:53:22 
        25             6328            CHIX              14:53:21 
        36             6332            BATE              14:52:51 
        64             6332            BATE              14:52:51 
        33             6332            CHIX              14:52:51 
        28             6332            CHIX              14:52:51 
        17             6328            BATE              14:52:43 
        39             6330            CHIX              14:52:43 
        34             6326            CHIX              14:52:11 
        28             6326            CHIX              14:52:11 
        27             6326            CHIX              14:52:11 
        18             6328            BATE              14:52:06 
        15             6326            CHIX              14:52:05 
        14             6326            CHIX              14:52:05 
        17             6328            BATE              14:51:49 
        22             6328            BATE              14:51:49 
        28             6328            CHIX              14:51:49 
        24             6328            CHIX              14:51:49 
        51             6328             LSE              14:51:49 
       111             6328             LSE              14:51:49 
        18             6330            BATE              14:51:35 
        29             6330            CHIX              14:51:35 
        28             6330            CHIX              14:51:35 
        52             6328            BATE              14:51:20 
        25             6328            BATE              14:50:50 
        29             6328            CHIX              14:50:50 
         7             6324            CHIX              14:50:31 
        19             6324            CHIX              14:50:31 
        18             6324            BATE              14:50:29 
        23             6324            BATE              14:50:17 
        21             6322            BATE              14:50:06 
        25             6324            CHIX              14:50:01 
        16             6326            BATE              14:49:30 
        26             6324            BATE              14:49:21 
        28             6324            CHIX              14:49:21 
        35             6326            CHIX              14:49:05 
       119             6328             LSE              14:49:00 
        18             6330            BATE              14:48:58 
        18             6330            BATE              14:48:58 
        13             6330            BATE              14:48:58 
        19             6330            BATE              14:48:58 
        20             6330            BATE              14:48:58 
         7             6330            CHIX              14:48:58 
        50             6330            CHIX              14:48:58 
        30             6330            CHIX              14:48:49 
        18             6328            BATE              14:48:47 
        19             6324            BATE              14:48:26 
        16             6324            CHIX              14:48:26 
         8             6324            CHIX              14:48:26 
        25             6324            CHIX              14:48:26 
         4             6326            BATE              14:48:25 
        15             6326            BATE              14:48:25 
        13             6326            BATE              14:48:25 
        26             6326            CHIX              14:48:15 
       108             6326             LSE              14:48:15 
         1             6328            BATE              14:48:13 
        17             6328            BATE              14:48:13 
        29             6328            CHIX              14:48:13 
        32             6328            CHIX              14:47:40 
         5             6328            CHIX              14:47:33 
        18             6328            BATE              14:47:21 
        33             6328            BATE              14:47:21 
        31             6328            BATE              14:47:21 
         5             6328            BATE              14:47:21 
        10             6328            BATE              14:47:19 
        20             6322            BATE              14:47:00 
        53             6322            BATE              14:47:00 
        11             6322            CHIX              14:47:00 
        13             6322            CHIX              14:47:00 
        19             6322             LSE              14:47:00 
        51             6322             LSE              14:47:00 
        51             6322             LSE              14:47:00 
        52             6320             LSE              14:47:00 
        54             6320             LSE              14:47:00 
        28             6316            CHIX              14:46:15 
        19             6318            BATE              14:46:05 
        19             6322            BATE              14:46:03 
        16             6322            BATE              14:46:03 
        29             6322            CHIX              14:46:03 
        17             6324            BATE              14:46:00 
        19             6324            BATE              14:46:00 
        24             6324            CHIX              14:46:00 
         8             6324            CHIX              14:46:00 
        16             6324            CHIX              14:45:39 
        19             6326            BATE              14:45:02 
        37             6326            BATE              14:45:02 
        25             6324            BATE              14:44:54 
        32             6324            BATE              14:44:54 
        22             6324            CHIX              14:44:37 
         4             6324            CHIX              14:44:37 
        32             6326            BATE              14:44:30 
        27             6326            CHIX              14:44:30 
        29             6326            CHIX              14:44:30 
        48             6326             LSE              14:44:30 
        52             6326             LSE              14:44:30 
        15             6330            BATE              14:43:47 
        47             6330            BATE              14:43:47 
        16             6328            BATE              14:43:38 
        27             6328            CHIX              14:43:38 
        26             6328            CHIX              14:43:38 
        16             6328            BATE              14:42:50 
        27             6328            BATE              14:42:50 
        21             6326            BATE              14:42:41 
        24             6326            CHIX              14:42:41 
        25             6326            CHIX              14:42:37 
        16             6326            BATE              14:42:36 
        20             6326            BATE              14:42:36 
        51             6326            CHIX              14:42:35 
        27             6324            CHIX              14:42:15 
        28             6320            CHIX              14:40:25 
        19             6320            BATE              14:40:14 
        27             6326            CHIX              14:40:11 
        99             6326             LSE              14:40:11 
        18             6328            BATE              14:39:44 
        18             6328            BATE              14:39:44 
        16             6330            BATE              14:39:23 
        18             6332            BATE              14:39:23 
        30             6330            CHIX              14:39:23 
        27             6332            CHIX              14:39:23 
       114             6332             LSE              14:39:23 
        17             6336            BATE              14:39:14 
        17             6336            BATE              14:39:14 
        20             6336            BATE              14:39:14 
        26             6336            CHIX              14:39:14 
        29             6336            CHIX              14:39:14 
        17             6334            BATE              14:38:29 
        20             6334            BATE              14:38:29 
        28             6334            CHIX              14:38:29 
        26             6334            CHIX              14:38:29 
        18             6336            BATE              14:38:22 
        17             6336            BATE              14:38:22 
        26             6336            CHIX              14:38:22 
        27             6338            CHIX              14:38:22 
       108             6336             LSE              14:38:22 
        13             6336            BATE              14:38:03 
        19             6336            BATE              14:38:03 
        19             6336             LSE              14:38:03 
        98             6336             LSE              14:38:03 
        21             6332            BATE              14:37:03 
        19             6332            BATE              14:37:03 
        60             6332            CHIX              14:37:03 
        29             6330            CHIX              14:36:37 
        71             6330            BATE              14:36:36 
        40             6330            CHIX              14:36:30 
        22             6324            BATE              14:36:04 
        32             6324            BATE              14:36:04 
        23             6324            BATE              14:36:04 
        27             6324            CHIX              14:36:04 
        19             6324            BATE              14:35:54 
        37             6324            BATE              14:35:54 
        18             6320            BATE              14:35:41 
        29             6320            CHIX              14:35:41 
        19             6322            BATE              14:35:29 
        16             6316            BATE              14:35:15 
         8             6312            BATE              14:34:54 
        15             6312            BATE              14:34:54 
        18             6314            BATE              14:34:43 
        17             6314            BATE              14:33:51 
        25             6312            CHIX              14:33:51 
        28             6314            CHIX              14:33:51 
        99             6314             LSE              14:33:51 
        19             6316            BATE              14:33:29 
        26             6316            BATE              14:33:29 
        36             6316            BATE              14:33:18 
        28             6312            CHIX              14:33:09 
         4             6316            BATE              14:33:08 
        37             6316            BATE              14:33:08 
        25             6316            CHIX              14:32:43 
        25             6320            BATE              14:32:35 
        16             6320            BATE              14:32:35 
        25             6320            CHIX              14:32:25 
        17             6324            BATE              14:32:06 
        28             6324            CHIX              14:31:58 
        23             6328            BATE              14:31:53 
        46             6328            BATE              14:31:53 
        38             6328            CHIX              14:31:53 
        29             6330            CHIX              14:31:53 
        15             6330            CHIX              14:31:38 
        18             6318            BATE              14:30:40 
        16             6318            BATE              14:30:40 
       104             6320             LSE              14:30:35 
        52             6322             LSE              14:30:33 
        67             6322             LSE              14:30:33 
        18             6324            BATE              14:30:30 
        23             6324            BATE              14:30:27 
        29             6324            BATE              14:30:27 
        16             6322            BATE              14:30:24 
        26             6322            BATE              14:30:24 
        38             6324            CHIX              14:30:22 
        14             6324            CHIX              14:30:22 
        27             6324            CHIX              14:30:22 
        81             6320            BATE              14:30:04 
       119             6320             LSE              14:30:04 
        28             6314            BATE              14:28:45 
        26             6312            CHIX              14:28:45 
        19             6316            BATE              14:28:28 
        18             6316            BATE              14:28:28 
        26             6316            CHIX              14:26:53 
        23             6316            CHIX              14:26:51 
        18             6314            BATE              14:22:56 
        16             6314            BATE              14:22:56 
        17             6318            BATE              14:22:26 
        40             6318            CHIX              14:22:26 
        29             6316            CHIX              14:22:26 
         7             6316            CHIX              14:22:04 
        18             6316            CHIX              14:22:04 
        28             6316            CHIX              14:22:04 
         8             6316            CHIX              14:22:04 
        27             6316            CHIX              14:22:04 
        35             6314             LSE              14:22:04 
        74             6314             LSE              14:22:04 
        70             6318             LSE              14:22:00 
        25             6320            CHIX              14:21:51 
         2             6320            CHIX              14:21:50 
        18             6318            BATE              14:21:23 
        33             6320            CHIX              14:21:18 
        18             6320            BATE              14:20:23 
        38             6320            BATE              14:20:23 
         5             6320            BATE              14:20:23 
        29             6316            CHIX              14:20:02 
        20             6316            BATE              14:20:00 
        16             6316            BATE              14:20:00 
         7             6314            CHIX              14:20:00 
        48             6316            CHIX              14:19:56 
        13             6316             LSE              14:19:56 
        29             6316            CHIX              14:19:55 
        16             6318            BATE              14:17:32 
        30             6318            CHIX              14:16:50 
        40             6318             LSE              14:16:50 
        36             6318             LSE              14:16:50 
        13             6320            BATE              14:16:45 
        19             6320            BATE              14:16:40 
        16             6314            BATE              14:15:34 
        29             6314            CHIX              14:15:34 
        27             6314            CHIX              14:15:34 
        50             6316            BATE              14:15:15 
         1             6306            BATE              14:13:50 
        15             6306            BATE              14:13:50 
         2             6306            BATE              14:13:50 
        19             6304            BATE              14:12:44 
        15             6306            BATE              14:12:04 
         4             6306            BATE              14:12:04 
        46             6302            BATE              14:11:49 
        27             6302            CHIX              14:11:49 
        25             6302            CHIX              14:11:49 
        29             6302            CHIX              14:11:49 
        18             6306            BATE              14:11:31 
         6             6306            BATE              14:11:31 
        26             6304            CHIX              14:11:31 
        19             6306            BATE              14:11:24 
        16             6302            BATE              14:11:16 
        16             6304            BATE              14:11:07 
        16             6304            BATE              14:11:06 
        29             6304            CHIX              14:11:06 
        19             6304            BATE              14:10:49 
        19             6300            BATE              14:08:46 
        17             6300            BATE              14:08:46 
        24             6300            BATE              14:07:53 
       120             6298             LSE              14:07:21 
        19             6300            BATE              14:07:19 
        16             6300            BATE              14:07:19 
        11             6300            BATE              14:06:48 
        27             6296            CHIX              14:06:41 
        22             6298            BATE              14:06:08 
        26             6298            CHIX              14:06:08 
        30             6298            CHIX              14:06:08 
        24             6302            BATE              14:05:53 
        24             6302            CHIX              14:05:53 
        18             6302            BATE              14:05:29 
        27             6298            CHIX              14:05:00 
        28             6300            CHIX              14:04:25 
        34             6302            BATE              14:04:23 
       101             6302            BATE              14:04:23 
        11             6302            CHIX              14:04:23 
        14             6302            CHIX              14:04:23 
        28             6304            CHIX              14:04:20 
        44             6304             LSE              14:04:20 
        35             6304             LSE              14:04:20 
        70             6304             LSE              14:04:20 
        24             6296            BATE              14:03:22 
        25             6296            CHIX              14:03:22 
       104             6296             LSE              14:00:17 
        16             6296            BATE              13:59:13 
        26             6296            CHIX              13:59:13 
         1             6296            CHIX              13:59:13 
        18             6300            BATE              13:59:01 
        18             6300            BATE              13:59:01 
        28             6302            CHIX              13:59:01 
        40             6302             LSE              13:59:01 
        81             6302             LSE              13:59:01 
        26             6304            BATE              13:53:05 
        26             6304            CHIX              13:53:05 
         2             6306            CHIX              13:52:31 
        25             6306            CHIX              13:52:29 
        21             6312            BATE              13:51:44 
        26             6312            CHIX              13:51:44 
        13             6314            BATE              13:50:22 
        26             6314            CHIX              13:48:37 
        26             6314            CHIX              13:48:37 
       104             6314             LSE              13:48:37 
         4             6318            BATE              13:47:42 
        16             6320            BATE              13:45:45 
       102             6320             LSE              13:45:45 
         2             6320            BATE              13:44:55 
        44             6320            BATE              13:44:54 
        32             6312            BATE              13:42:41 
        25             6312            CHIX              13:42:41 
        26             6316            CHIX              13:42:37 
        16             6318            BATE              13:41:32 
        20             6318            BATE              13:41:32 
        42             6318            CHIX              13:41:32 
         3             6320            BATE              13:40:07 
        68             6318            BATE              13:39:25 
        24             6316            CHIX              13:37:55 
        27             6314            CHIX              13:32:28 
        18             6318            BATE              13:32:05 
         2             6318            BATE              13:32:05 
        26             6318            BATE              13:32:05 
       100             6318             LSE              13:32:05 
        29             6320            CHIX              13:31:50 
        18             6318            BATE              13:31:15 
        20             6314            BATE              13:31:15 
        24             6316            CHIX              13:30:16 
        21             6322            BATE              13:29:22 
        35             6322            BATE              13:29:22 
        25             6322            CHIX              13:29:22 
       119             6322             LSE              13:29:22 
        19             6316            BATE              13:27:15 
        16             6316            BATE              13:27:15 
        29             6316            CHIX              13:27:15 
        27             6316            CHIX              13:27:15 
       114             6320             LSE              13:26:50 
        19             6314            BATE              13:24:54 
        18             6318            BATE              13:24:37 
        24             6316            CHIX              13:24:37 
        19             6320            BATE              13:22:58 
        29             6320            CHIX              13:22:58 
        37             6318            CHIX              13:20:03 
        19             6312            BATE              13:16:41 
        19             6322            BATE              13:16:02 
        29             6322            CHIX              13:16:02 
        29             6322            CHIX              13:10:37 
       112             6322             LSE              13:10:37 
        36             6320            BATE              13:09:14 
        29             6320            BATE              13:09:14 
        17             6318            BATE              13:08:13 
        24             6318            CHIX              13:08:13 
        19             6324            BATE              13:06:50 
        19             6324            BATE              13:06:50 
        25             6324            CHIX              13:06:50 
        25             6324            CHIX              13:03:12 
        29             6328            CHIX              13:01:56 
        20             6330            BATE              13:01:27 
        37             6330            CHIX              13:01:27 
        29             6330            CHIX              13:01:27 
        21             6330             LSE              13:01:27 
        25             6330             LSE              13:01:27 
        74             6330             LSE              13:01:27 
        16             6330            BATE              13:00:57 
        23             6332            BATE              13:00:57 
        19             6330            BATE              13:00:57 
        20             6332             LSE              13:00:57 
        88             6332             LSE              13:00:57 
        30             6334            BATE              13:00:20 
        44             6334            BATE              13:00:18 
         6             6328            BATE              12:58:38 
        16             6328            BATE              12:58:38 
        18             6330            BATE              12:58:25 
        28             6332            CHIX              12:55:49 
        28             6332            CHIX              12:54:12 
        25             6324            CHIX              12:50:08 
        18             6328            BATE              12:48:25 
         8             6328            BATE              12:48:25 
        10             6328            BATE              12:48:25 
        15             6328            CHIX              12:48:25 
        10             6328            CHIX              12:48:25 
        25             6330            CHIX              12:48:22 
        62             6346             LSE              12:41:43 
        53             6346             LSE              12:41:43 
        24             6348            BATE              12:40:12 
        26             6348            CHIX              12:40:12 
        27             6348            CHIX              12:40:12 
        19             6352            BATE              12:38:18 
        43             6354            CHIX              12:38:18 
        83             6354             LSE              12:38:18 
        23             6354             LSE              12:38:18 
        25             6358            CHIX              12:37:46 
        23             6358            BATE              12:37:38 
        61             6358            BATE              12:37:38 
         6             6346             LSE              12:37:25 
         8             6346             LSE              12:37:25 
        94             6346             LSE              12:37:25 
         2             6346            CHIX              12:36:40 
        16             6342            BATE              12:33:43 
        28             6342            CHIX              12:33:43 
        31             6344            CHIX              12:33:25 
        25             6346            CHIX              12:33:06 
        17             6342            BATE              12:32:23 
        22             6342            BATE              12:32:23 
        16             6336            BATE              12:31:04 
        27             6336            CHIX              12:31:04 
         4             6334            CHIX              12:30:10 
         2             6334            CHIX              12:29:50 
        67             6334             LSE              12:29:37 
        36             6334             LSE              12:29:37 
        16             6332            BATE              12:28:23 
        28             6332            CHIX              12:28:23 
        19             6336            CHIX              12:26:50 
         1             6336            CHIX              12:26:36 
        18             6326            BATE              12:22:40 
        28             6326            CHIX              12:22:40 
        29             6326            CHIX              12:22:40 
        67             6328             LSE              12:22:40 
        50             6326             LSE              12:22:40 
        13             6326            BATE              12:21:49 
         4             6326            BATE              12:21:49 
        16             6326            BATE              12:21:49 
        19             6326            BATE              12:21:49 
         8             6326            CHIX              12:21:49 
        24             6326            CHIX              12:21:49 
       105             6324             LSE              12:21:49 
         1             6324             LSE              12:21:49 
        18             6322            BATE              12:21:42 
        19             6322            BATE              12:21:42 
        28             6312            CHIX              12:18:52 
        28             6314            CHIX              12:18:50 
        25             6300            CHIX              12:17:08 
        25             6300            CHIX              12:16:07 
       103             6300             LSE              12:16:07 
         2             6302            CHIX              12:16:00 
        20             6302            BATE              12:15:55 
        19             6302            BATE              12:15:44 
         3             6298            CHIX              12:15:01 
        19             6296            BATE              12:14:20 
        24             6296            CHIX              12:14:20 
        28             6298            CHIX              12:14:13 
        28             6302            CHIX              12:13:47 
         2             6302            CHIX              12:13:47 
        30             6302            CHIX              12:13:47 
        18             6300            BATE              12:12:26 
        85             6300             LSE              12:12:26 
        31             6300             LSE              12:12:26 
        40             6302            BATE              12:12:22 
        43             6302            CHIX              12:12:22 
        19             6296            BATE              12:07:10 
        32             6296            BATE              12:07:10 
        16             6294            BATE              12:06:41 
         3             6294            BATE              12:06:41 
        26             6294            CHIX              12:06:41 
        16             6298            BATE              12:05:08 
        25             6298            CHIX              12:05:08 
         2             6296            BATE              12:03:45 
       102             6298             LSE              12:03:10 
        19             6290            BATE              12:00:50 
        28             6290            CHIX              12:00:50 
        27             6290            CHIX              12:00:50 
        24             6292            CHIX              12:00:00 
        27             6292            CHIX              11:59:01 
        27             6294            CHIX              11:58:59 
        17             6296            BATE              11:58:58 
        18             6296            BATE              11:58:58 
       121             6296             LSE              11:58:58 
        27             6300            CHIX              11:58:55 
        76             6302            BATE              11:58:52 
        76             6302            CHIX              11:58:50 
        18             6282            BATE              11:57:22 
        24             6282            CHIX              11:57:22 
        51             6284             LSE              11:57:22 
        51             6284             LSE              11:57:22 
        19             6292            BATE              11:51:49 
        25             6292            CHIX              11:51:49 
        29             6292            CHIX              11:51:49 
        32             6292            CHIX              11:51:28 
        21             6286            BATE              11:48:08 
        23             6288            CHIX              11:47:43 
         6             6288            CHIX              11:47:43 
       104             6288             LSE              11:47:43 
        33             6290            BATE              11:47:37 
         9             6296            BATE              11:47:35 
         7             6296            BATE              11:47:35 
        27             6296            CHIX              11:47:35 
        27             6296            CHIX              11:47:35 
        70             6296             LSE              11:47:35 
        37             6296             LSE              11:47:35 
        19             6296            BATE              11:40:27 
        28             6296            CHIX              11:40:27 
         2             6296            BATE              11:36:02 
        31             6296            BATE              11:36:01 
        28             6296            CHIX              11:35:10 
        17             6294            BATE              11:33:35 
        18             6296            BATE              11:33:25 
        31             6294            CHIX              11:33:25 
        29             6294            CHIX              11:33:25 
       114             6296             LSE              11:33:25 
        25             6290            CHIX              11:21:28 
        25             6294            CHIX              11:21:26 
        26             6290            CHIX              11:18:48 
         2             6292            BATE              11:17:29 
        22             6292            BATE              11:17:29 
        29             6292            CHIX              11:17:29 
       108             6292             LSE              11:17:29 
        28             6294            CHIX              11:12:02 
        29             6294            CHIX              11:12:02 
        24             6294            CHIX              11:11:54 
        24             6276            CHIX              11:06:25 
        26             6278            CHIX              11:06:07 
        29             6284            CHIX              11:02:58 
       117             6284             LSE              11:02:58 
        16             6286            BATE              10:58:53 
        28             6286            CHIX              10:58:53 
        29             6286            CHIX              10:58:53 
         6             6286            CHIX              10:58:53 
        27             6286            CHIX              10:58:53 
        18             6280            BATE              10:54:15 
        32             6282            CHIX              10:54:15 
        32             6282            CHIX              10:54:15 
        41             6284            CHIX              10:54:06 
        42             6284            CHIX              10:54:06 
        11             6284            CHIX              10:54:06 
       108             6284             LSE              10:54:06 
        70             6286             LSE              10:49:51 
        50             6286             LSE              10:49:51 
         1             6290            BATE              10:48:10 
        13             6290            BATE              10:48:10 
        29             6282            CHIX              10:46:53 
         3             6286            CHIX              10:46:01 
        22             6286            CHIX              10:46:01 
        17             6298            BATE              10:45:04 
        27             6292            CHIX              10:45:04 
       105             6292             LSE              10:39:18 
        26             6300            CHIX              10:37:48 
        16             6302            BATE              10:37:12 
        26             6300            CHIX              10:36:22 
        33             6302             LSE              10:33:57 
        68             6302             LSE              10:33:57 
        28             6306            CHIX              10:30:06 
        28             6306             LSE              10:30:06 
        75             6306             LSE              10:30:06 
        17             6310            BATE              10:29:15 
        26             6312            CHIX              10:29:13 
        17             6318            BATE              10:26:42 
        29             6318            CHIX              10:26:42 
       108             6318             LSE              10:26:42 
        27             6310            CHIX              10:24:11 
        27             6320            CHIX              10:22:48 
         2             6326            BATE              10:22:17 
        16             6326            BATE              10:22:17 
        15             6326            BATE              10:22:17 
        13             6326            BATE              10:22:17 
        19             6326            BATE              10:22:17 
        13             6326            CHIX              10:22:17 
        13             6326            CHIX              10:22:17 
        26             6326            CHIX              10:22:17 
        29             6328            CHIX              10:21:55 
         9             6328            BATE              10:21:19 
        10             6328            BATE              10:21:19 
        27             6328            CHIX              10:21:19 
       118             6328             LSE              10:21:19 
        37             6322            CHIX              10:19:39 
        28             6322            CHIX              10:19:39 
        15             6306            BATE              10:16:50 
         3             6306            BATE              10:16:15 
        25             6308            CHIX              10:16:14 
        30             6310            CHIX              10:16:12 
       111             6310             LSE              10:16:12 
         3             6302            BATE              10:15:10 
        16             6302            BATE              10:15:08 
        18             6302            BATE              10:15:08 
        30             6298            CHIX              10:14:07 
        24             6298            CHIX              10:14:07 
        29             6302            CHIX              10:13:37 
        13             6302            CHIX              10:13:37 
        12             6302            CHIX              10:13:23 
        26             6298            CHIX              10:12:00 
        27             6298            CHIX              10:12:00 
        29             6298            CHIX              10:12:00 
        52             6298             LSE              10:12:00 
        67             6298             LSE              10:12:00 
        25             6298            CHIX              10:11:30 
        17             6298            BATE              10:11:28 
        24             6300            CHIX              10:10:02 
        18             6292            BATE              10:07:29 
        25             6294            CHIX              10:07:29 
        29             6292            CHIX              10:07:29 
       119             6292             LSE              10:07:29 
        18             6296            BATE              10:05:28 
        27             6296            CHIX              10:04:02 
        28             6298            CHIX              10:03:58 
        27             6300            CHIX              10:03:57 
         6             6294             LSE              10:03:04 
        89             6294             LSE              10:03:04 
        21             6294             LSE              10:03:03 
        16             6292            BATE              10:02:05 
        35             6292            BATE              10:02:05 
        13             6298            BATE              10:02:05 
        26             6296            CHIX              10:02:04 
        44             6296            CHIX              10:02:04 
        72             6296             LSE              10:02:04 
        50             6296             LSE              10:02:04 
        55             6298            CHIX              10:01:12 
        29             6290            CHIX              09:52:00 
        26             6290            CHIX              09:52:00 
       117             6290             LSE              09:52:00 
        26             6294            CHIX              09:51:08 
        17             6302            BATE              09:49:02 
        17             6302            BATE              09:49:02 
        24             6302            CHIX              09:49:02 
        25             6306            CHIX              09:49:02 
        98             6306             LSE              09:49:02 
        36             6308            BATE              09:48:35 
        37             6306            CHIX              09:48:35 
        16             6290            BATE              09:44:08 
        26             6290            CHIX              09:44:08 
        28             6294            CHIX              09:44:05 
       111             6294             LSE              09:44:05 
        19             6302            BATE              09:39:01 
        16             6302            BATE              09:39:01 
        34             6302            CHIX              09:39:01 
        61             6298             LSE              09:36:42 
        69             6298             LSE              09:36:42 
        40             6300            CHIX              09:36:32 
        32             6300            CHIX              09:36:32 
        17             6300            CHIX              09:36:32 
        14             6290            BATE              09:35:56 
         2             6290            BATE              09:35:56 
        26             6282            CHIX              09:35:53 
        24             6282            CHIX              09:35:53 
         4             6280            CHIX              09:34:18 
        20             6280            BATE              09:33:49 
        50             6280            CHIX              09:33:49 
         9             6280            CHIX              09:33:49 
         2             6276            BATE              09:32:00 
        16             6276            BATE              09:32:00 
        26             6276            CHIX              09:32:00 
        99             6276             LSE              09:32:00 
        19             6274            BATE              09:30:08 
        26             6274            CHIX              09:30:08 
        16             6274            BATE              09:25:46 
        28             6274            CHIX              09:25:27 
        28             6274            CHIX              09:25:27 
        37             6274             LSE              09:25:27 
        35             6276            CHIX              09:25:05 
        28             6268            CHIX              09:22:12 
        25             6270            CHIX              09:20:51 
        27             6270            CHIX              09:20:51 
        31             6270            CHIX              09:19:50 
        17             6272            BATE              09:19:45 
        18             6274            BATE              09:19:29 
        25             6274            CHIX              09:19:29 
        98             6276             LSE              09:19:29 
        28             6270            CHIX              09:14:40 
        18             6274             LSE              09:14:27 
       102             6274             LSE              09:14:27 
        29             6276            CHIX              09:14:25 
        34             6276            CHIX              09:14:25 
        25             6276            CHIX              09:14:25 
        16             6272            BATE              09:11:59 
       110             6270             LSE              09:11:59 
        26             6276            CHIX              09:11:47 
        26             6278            CHIX              09:09:51 
        19             6282            BATE              09:09:08 
       103             6286             LSE              09:07:59 
        31             6280            CHIX              09:05:42 
       103             6280             LSE              09:05:42 
        18             6272            BATE              09:00:56 
        12             6272            CHIX              09:00:56 
        17             6272            CHIX              09:00:56 
        29             6278            CHIX              09:00:30 
        24             6278            CHIX              09:00:30 
        25             6278            CHIX              09:00:01 
        24             6274            CHIX              08:59:39 
        18             6270            BATE              08:56:44 
         7             6270             LSE              08:56:44 
        97             6270             LSE              08:56:44 
        27             6258            CHIX              08:55:05 
        29             6262            CHIX              08:54:59 
        98             6260             LSE              08:53:24 
        41             6266            CHIX              08:52:39 
        56             6266             LSE              08:52:39 
        54             6266             LSE              08:52:39 
         8             6256            CHIX              08:49:52 
         2             6252            CHIX              08:49:10 
        12             6254            CHIX              08:49:03 
        14             6254            CHIX              08:49:03 
        15             6254            BATE              08:48:29 
        29             6262            CHIX              08:48:09 
         5             6264            CHIX              08:48:09 
        28             6264            CHIX              08:48:09 
        29             6264            CHIX              08:48:09 
       112             6262             LSE              08:48:09 
        19             6250            BATE              08:47:26 
        29             6250            CHIX              08:47:26 
        46             6250             LSE              08:47:26 
        66             6250             LSE              08:47:26 
        27             6238            CHIX              08:45:02 
        27             6238            CHIX              08:45:02 
        73             6244            CHIX              08:44:22 
         9             6244            CHIX              08:44:22 
        16             6238            BATE              08:42:59 
        17             6244            BATE              08:42:32 
        26             6242            CHIX              08:42:32 
        25             6244            CHIX              08:42:32 
        24             6240            CHIX              08:40:01 
        26             6242            CHIX              08:40:01 
        24             6242            CHIX              08:40:01 
       114             6244             LSE              08:39:58 
       114             6242             LSE              08:39:58 
         7             6234             LSE              08:39:12 
        19             6232            BATE              08:38:40 
       104             6232             LSE              08:38:40 
        16             6232            BATE              08:38:01 
        19             6232            BATE              08:38:00 
        85             6226             LSE              08:37:56 
        26             6226             LSE              08:37:56 
        11             6230            BATE              08:37:13 
         8             6230            BATE              08:37:12 
        16             6232            BATE              08:36:47 
        29             6230            CHIX              08:36:47 
        47             6230             LSE              08:35:51 
        68             6230             LSE              08:35:51 
        20             6248            BATE              08:33:04 
        27             6246            CHIX              08:33:04 
        29             6246            CHIX              08:33:04 
       104             6246             LSE              08:33:04 
        29             6248            CHIX              08:32:43 
        28             6242            CHIX              08:30:58 
        55             6242            CHIX              08:30:58 
        13             6244            CHIX              08:30:06 
        13             6244            CHIX              08:30:06 
        29             6244            CHIX              08:30:06 
       106             6244             LSE              08:30:06 
        28             6248            CHIX              08:30:01 
       112             6258             LSE              08:27:29 
        18             6256            BATE              08:25:58 
        28             6258            CHIX              08:25:58 
        24             6258            CHIX              08:22:28 
        17             6260            BATE              08:22:09 
        17             6260            BATE              08:22:09 
       107             6260             LSE              08:22:09 
        12             6260             LSE              08:22:09 
        27             6262            CHIX              08:19:34 
        19             6276            BATE              08:17:23 
        17             6276            BATE              08:17:23 
        16             6276            BATE              08:17:23 
         4             6284            BATE              08:17:16 
       115             6280             LSE              08:17:05 
        21             6276            BATE              08:16:52 
        12             6276            BATE              08:16:52 
         4             6276            BATE              08:16:52 
        27             6276            CHIX              08:16:52 
        25             6278            CHIX              08:16:52 
        26             6280            CHIX              08:16:52 
        43             6284             LSE              08:16:44 
        55             6284             LSE              08:16:44 
        16             6290            BATE              08:16:41 
        41             6288            CHIX              08:16:41 
        26             6292            CHIX              08:16:41 
        45             6284            CHIX              08:16:20 
       103             6280             LSE              08:16:16 
        18             6278            BATE              08:16:07 
        50             6276             LSE              08:14:37 
        29             6270            CHIX              08:13:22 
        18             6274            BATE              08:13:10 
        28             6282            CHIX              08:12:41 
        27             6288            CHIX              08:11:25 
        17             6288            BATE              08:11:05 
        17             6288            BATE              08:11:05 
        27             6290            CHIX              08:11:05 
        26             6290            CHIX              08:11:05 
       101             6288             LSE              08:11:05 
        27             6294            CHIX              08:10:46 
        16             6282            BATE              08:10:14 
        42             6282            CHIX              08:10:14 
        29             6282            CHIX              08:10:14 
        29             6270            CHIX              08:09:20 
         7             6270            CHIX              08:09:20 
        52             6270             LSE              08:09:20 
        53             6270             LSE              08:09:20 
        12             6270            CHIX              08:09:03 
         8             6270            CHIX              08:08:50 
        25             6278            CHIX              08:08:50 
        18             6282            BATE              08:07:06 
        18             6284            BATE              08:05:28 
        27             6284            CHIX              08:05:28 
        18             6292            BATE              08:04:27 
        29             6290            CHIX              08:04:27 
        25             6290            CHIX              08:04:27 
        27             6290            CHIX              08:04:27 
        17             6294            BATE              08:04:09 
        25             6292             LSE              08:04:09 
        90             6292             LSE              08:04:09 
        27             6298            CHIX              08:03:55 
        57             6298            CHIX              08:03:55 
       125             6294            CHIX              08:03:46 
        19             6276            BATE              08:03:10 
        25             6276            BATE              08:03:10 
        29             6276            CHIX              08:03:10 
       120             6276             LSE              08:03:10 
        24             6280            CHIX              08:02:35 
        25             6278            CHIX              08:02:35 
        28             6276            CHIX              08:01:34 
         5             6276            CHIX              08:01:34 
        20             6276            CHIX              08:01:34 
       113             6276             LSE              08:01:27 
        32             6278            CHIX              08:01:25 
        26             6284            CHIX              08:01:23 
       103             6276             LSE              08:01:23 
        92             6272            CHIX              08:01:20 
        56             6230             LSE              08:00:27 
 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSSFIFMEEESEEW

(END) Dow Jones Newswires

July 12, 2022 12:26 ET (16:26 GMT)

1 Year Next Chart

1 Year Next Chart

1 Month Next Chart

1 Month Next Chart
ADVFN Advertorial
Your Recent History
LSE
NXT
Next
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V:gb D:20220924 16:46:13