Our latest Investing Matters Podcast episode with QuotedData's Edward Marten has just been released. Listen here.

Less Ads, More Data, More Tools Register for FREE
Stefan Bernstein explains how the EU/Greenland critical raw materials partnership benefits GreenRoc
Stefan Bernstein explains how the EU/Greenland critical raw materials partnership benefits GreenRocView Video
Utilico Insights - Jacqueline Broers assesses why Vietnam could be the darling of Asia for investors
Utilico Insights - Jacqueline Broers assesses why Vietnam could be the darling of Asia for investorsView Video

Latest Share Chat

Pin to quick picksNext Regulatory News (NXT)

Share Price Information for Next (NXT)

London Stock Exchange
Share Price is delayed by 15 minutes
Get Live Data
Share Price: 9,232.00
Bid: 9,238.00
Ask: 9,244.00
Change: 44.00 (0.48%)
Spread: 6.00 (0.065%)
Open: 9,228.00
High: 9,298.00
Low: 9,182.00
Prev. Close: 9,188.00
NXT Live PriceLast checked at -

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

28 Mar 2018 17:26

RNS Number : 3122J
Next PLC
28 March 2018
 

 

Next plc

 

For immediate release

 

28 March 2018

 

Transaction in Own Shares

 

Next plc announces that it has today purchased on market 170,591 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 4813.3418 pence per Share.

 

The highest price paid per Share was 4855p and the lowest price paid per Share was 4750p.

 

These purchases were made through the Company's broker UBS Limited.

 

Following the purchase, the Company's registered share capital consists of 142,900,023 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 and Transparency Rules.

 

All of the Shares have equal voting rights and there are no shares held in Treasury.

 

 

S L Anderson

Company Secretary

Next plc

 

 

Trading venue

Number of Shares

Volume Weighted Average Price (Pence)

 

XLON

107,591

4813.98p

CHIX

47,000

4810.40p

BATE

16,000

4817.70p

 

 

Number of

Shares

Price per Share (Pence)

Trading venue

Time of transaction

53

4831

BATE

16:09:47

3

4831

BATE

16:09:47

13

4831

BATE

16:09:47

67

4831

BATE

16:09:31

2

4831

BATE

16:09:31

60

4829

BATE

16:06:30

28

4825

BATE

16:04:29

31

4825

BATE

16:04:29

59

4830

BATE

16:03:15

56

4831

BATE

16:01:45

4

4831

BATE

16:01:24

5

4831

BATE

16:01:24

55

4831

BATE

16:01:24

61

4824

BATE

15:59:13

44

4821

BATE

15:57:01

15

4821

BATE

15:57:01

55

4823

BATE

15:56:47

55

4822

BATE

15:55:18

61

4819

BATE

15:53:50

54

4818

BATE

15:52:16

54

4818

BATE

15:52:16

46

4818

BATE

15:51:47

8

4818

BATE

15:51:47

65

4819

BATE

15:50:10

1

4825

BATE

15:48:38

15

4825

BATE

15:48:38

32

4825

BATE

15:48:38

22

4825

BATE

15:48:38

59

4825

BATE

15:48:38

2

4825

BATE

15:48:38

57

4829

BATE

15:45:24

46

4829

BATE

15:45:12

22

4829

BATE

15:45:10

38

4826

BATE

15:43:24

16

4826

BATE

15:43:24

54

4826

BATE

15:41:48

57

4830

BATE

15:41:10

51

4832

BATE

15:37:40

33

4835

BATE

15:34:23

26

4835

BATE

15:34:23

55

4837

BATE

15:33:56

52

4842

BATE

15:30:43

55

4841

BATE

15:28:18

25

4845

BATE

15:27:39

30

4845

BATE

15:27:39

7

4845

BATE

15:27:39

43

4845

BATE

15:24:56

20

4845

BATE

15:24:56

6

4844

BATE

15:24:56

53

4844

BATE

15:24:56

10

4847

BATE

15:22:59

27

4847

BATE

15:21:21

23

4847

BATE

15:21:21

54

4847

BATE

15:20:13

57

4845

BATE

15:19:39

61

4846

BATE

15:19:31

248

4847

BATE

15:19:18

7

4847

BATE

15:19:18

62

4844

BATE

15:17:59

111

4847

BATE

15:16:05

7

4847

BATE

15:16:05

52

4847

BATE

15:11:26

53

4846

BATE

15:10:10

59

4846

BATE

15:08:15

18

4845

BATE

15:07:27

45

4845

BATE

15:07:27

64

4846

BATE

15:06:56

21

4846

BATE

15:06:56

63

4849

BATE

15:06:28

33

4849

BATE

15:06:28

20

4849

BATE

15:06:28

57

4851

BATE

15:04:02

55

4850

BATE

15:02:49

11

4850

BATE

15:02:49

61

4850

BATE

15:02:49

52

4850

BATE

15:02:49

19

4845

BATE

15:00:28

34

4845

BATE

15:00:28

3

4845

BATE

15:00:28

58

4851

BATE

15:00:22

58

4852

BATE

15:00:21

56

4838

BATE

14:57:57

55

4839

BATE

14:55:54

95

4839

BATE

14:55:54

74

4834

BATE

14:54:51

90

4835

BATE

14:53:43

52

4826

BATE

14:50:13

55

4820

BATE

14:48:29

67

4816

BATE

14:47:44

63

4811

BATE

14:46:18

55

4810

BATE

14:45:15

60

4810

BATE

14:45:15

58

4807

BATE

14:38:53

58

4817

BATE

14:35:54

62

4819

BATE

14:34:30

61

4824

BATE

14:33:20

101

4826

BATE

14:30:34

53

4828

BATE

14:30:31

53

4829

BATE

14:30:31

65

4829

BATE

14:30:31

32

4828

BATE

14:30:17

58

4828

BATE

14:30:17

14

4828

BATE

14:30:17

53

4828

BATE

14:29:52

15

4831

BATE

14:27:37

42

4831

BATE

14:27:37

41

4832

BATE

14:27:29

16

4832

BATE

14:27:29

63

4833

BATE

14:27:12

10

4830

BATE

14:25:20

34

4833

BATE

14:23:50

18

4833

BATE

14:23:50

63

4831

BATE

14:20:04

59

4832

BATE

14:20:00

60

4832

BATE

14:19:26

104

4830

BATE

14:19:14

62

4828

BATE

14:15:15

54

4829

BATE

14:14:37

18

4829

BATE

14:12:39

62

4829

BATE

14:11:30

57

4829

BATE

14:11:30

60

4829

BATE

14:08:31

63

4829

BATE

14:06:50

57

4826

BATE

14:05:00

6

4825

BATE

14:03:45

57

4825

BATE

14:03:25

56

4825

BATE

14:03:25

47

4827

BATE

14:01:56

6

4827

BATE

14:01:56

63

4826

BATE

14:00:56

29

4838

BATE

13:56:26

23

4838

BATE

13:56:26

9

4838

BATE

13:56:26

55

4839

BATE

13:53:44

7

4840

BATE

13:50:54

76

4840

BATE

13:50:54

5

4838

BATE

13:49:23

54

4840

BATE

13:46:57

59

4841

BATE

13:41:41

51

4841

BATE

13:41:41

11

4841

BATE

13:41:41

42

4845

BATE

13:38:27

11

4845

BATE

13:38:27

103

4847

BATE

13:37:02

17

4848

BATE

13:37:00

13

4848

BATE

13:37:00

32

4848

BATE

13:37:00

53

4848

BATE

13:34:21

53

4848

BATE

13:31:22

54

4851

BATE

13:30:08

53

4851

BATE

13:30:08

59

4847

BATE

13:28:51

76

4848

BATE

13:27:36

66

4851

BATE

13:27:32

70

4843

BATE

13:24:39

13

4843

BATE

13:24:39

57

4840

BATE

13:23:02

52

4841

BATE

13:20:24

54

4841

BATE

13:20:24

52

4834

BATE

13:17:22

77

4834

BATE

13:14:28

62

4843

BATE

13:12:20

63

4843

BATE

13:12:20

49

4843

BATE

13:12:20

13

4843

BATE

13:11:17

15

4844

BATE

13:07:32

37

4844

BATE

13:07:32

1

4844

BATE

13:07:32

53

4845

BATE

13:07:19

102

4845

BATE

13:07:19

61

4844

BATE

13:07:05

76

4844

BATE

13:05:00

67

4844

BATE

13:05:00

3

4844

BATE

13:05:00

62

4842

BATE

13:02:36

17

4842

BATE

13:02:36

37

4842

BATE

13:02:36

45

4842

BATE

13:02:23

14

4842

BATE

13:02:23

35

4842

BATE

13:02:23

25

4842

BATE

13:02:23

77

4845

BATE

12:57:40

59

4846

BATE

12:57:03

62

4846

BATE

12:51:58

38

4848

BATE

12:40:05

23

4848

BATE

12:40:05

33

4849

BATE

12:37:08

28

4849

BATE

12:37:08

61

4849

BATE

12:37:08

58

4846

BATE

12:32:29

53

4848

BATE

12:32:18

53

4849

BATE

12:32:18

74

4847

BATE

12:30:44

56

4847

BATE

12:30:44

68

4843

BATE

12:28:39

62

4849

BATE

12:26:05

77

4853

BATE

12:21:58

52

4853

BATE

12:21:58

63

4842

BATE

12:13:05

51

4839

BATE

12:08:00

60

4841

BATE

12:07:07

19

4843

BATE

12:02:44

36

4843

BATE

12:02:44

49

4845

BATE

12:02:31

13

4845

BATE

12:02:31

52

4845

BATE

12:02:31

63

4845

BATE

12:02:24

63

4834

BATE

11:55:20

55

4837

BATE

11:51:50

51

4839

BATE

11:51:42

60

4838

BATE

11:49:21

60

4841

BATE

11:47:18

36

4842

BATE

11:46:45

24

4842

BATE

11:46:45

60

4841

BATE

11:44:57

51

4832

BATE

11:44:15

65

4830

BATE

11:41:28

80

4833

BATE

11:40:50

14

4836

BATE

11:39:39

49

4836

BATE

11:39:39

78

4836

BATE

11:39:29

28

4837

BATE

11:38:16

35

4837

BATE

11:38:16

60

4836

BATE

11:38:16

61

4829

BATE

11:37:33

23

4819

BATE

11:35:05

21

4819

BATE

11:35:02

14

4819

BATE

11:34:34

58

4820

BATE

11:34:24

13

4820

BATE

11:34:24

9

4820

BATE

11:34:22

38

4820

BATE

11:34:22

18

4817

BATE

11:33:07

51

4818

BATE

11:33:07

23

4817

BATE

11:33:07

53

4818

BATE

11:32:42

62

4805

BATE

11:28:45

52

4804

BATE

11:25:19

62

4807

BATE

11:24:10

59

4808

BATE

11:24:08

62

4808

BATE

11:24:08

61

4805

BATE

11:22:18

61

4806

BATE

11:21:20

52

4798

BATE

11:19:27

58

4798

BATE

11:19:27

30

4799

BATE

11:19:22

24

4799

BATE

11:19:22

88

4801

BATE

11:17:01

61

4795

BATE

11:14:15

14

4795

BATE

11:14:15

51

4795

BATE

11:14:15

51

4794

BATE

11:14:04

55

4786

BATE

11:08:12

59

4783

BATE

11:06:11

61

4780

BATE

11:04:20

38

4776

BATE

11:02:45

18

4776

BATE

11:02:45

48

4775

BATE

11:01:06

53

4775

BATE

11:01:06

11

4775

BATE

11:01:06

52

4776

BATE

11:01:06

30

4773

BATE

10:58:18

29

4773

BATE

10:58:18

65

4772

BATE

10:55:05

55

4773

BATE

10:55:05

62

4776

BATE

10:50:03

54

4777

BATE

10:41:05

58

4777

BATE

10:41:05

73

4780

BATE

10:38:26

21

4789

BATE

10:34:23

25

4789

BATE

10:34:23

40

4789

BATE

10:34:23

250

4793

BATE

10:34:00

59

4793

BATE

10:34:00

21

4793

BATE

10:34:00

151

4793

BATE

10:33:41

66

4793

BATE

10:33:41

56

4782

BATE

10:32:39

9

4782

BATE

10:32:39

3

4782

BATE

10:32:39

12

4782

BATE

10:32:39

11

4782

BATE

10:32:39

48

4782

BATE

10:32:39

39

4782

BATE

10:31:10

44

4782

BATE

10:31:10

55

4777

BATE

10:29:04

27

4779

BATE

10:26:09

26

4779

BATE

10:26:09

5

4781

BATE

10:25:09

39

4781

BATE

10:25:09

12

4781

BATE

10:25:09

56

4782

BATE

10:25:09

59

4781

BATE

10:24:15

46

4781

BATE

10:24:15

50

4781

BATE

10:24:15

83

4781

BATE

10:24:12

36

4781

BATE

10:24:12

15

4781

BATE

10:24:12

61

4766

BATE

10:19:54

58

4764

BATE

10:18:50

55

4770

BATE

10:11:37

53

4773

BATE

10:08:30

56

4771

BATE

10:06:33

59

4773

BATE

10:04:59

59

4767

BATE

10:01:33

94

4767

BATE

09:58:54

59

4763

BATE

09:56:58

52

4763

BATE

09:56:58

62

4767

BATE

09:46:03

66

4767

BATE

09:43:41

3

4766

BATE

09:40:23

44

4766

BATE

09:40:23

15

4766

BATE

09:40:23

35

4766

BATE

09:33:04

38

4766

BATE

09:33:03

21

4768

BATE

09:31:20

36

4768

BATE

09:31:08

61

4772

BATE

09:28:49

54

4772

BATE

09:28:49

61

4768

BATE

09:26:34

63

4782

BATE

09:21:49

78

4784

BATE

09:21:43

61

4787

BATE

09:18:09

58

4773

BATE

09:11:05

31

4773

BATE

09:09:33

59

4777

BATE

09:06:41

60

4773

BATE

09:03:12

60

4777

BATE

09:02:26

57

4778

BATE

09:02:26

63

4756

BATE

08:55:15

58

4756

BATE

08:50:29

58

4756

BATE

08:42:12

54

4756

BATE

08:37:44

59

4756

BATE

08:37:44

3

4756

BATE

08:34:19

85

4756

BATE

08:34:19

100

4756

BATE

08:34:19

127

4756

BATE

08:34:19

56

4828

CHIX

16:26:51

56

4828

CHIX

16:26:40

5

4828

CHIX

16:26:40

18

4828

CHIX

16:26:40

50

4825

CHIX

16:26:01

50

4824

CHIX

16:26:01

100

4823

CHIX

16:25:27

56

4821

CHIX

16:25:01

52

4821

CHIX

16:24:59

55

4817

CHIX

16:24:19

61

4818

CHIX

16:24:14

35

4818

CHIX

16:24:09

105

4818

CHIX

16:24:09

62

4817

CHIX

16:22:53

65

4819

CHIX

16:22:47

87

4819

CHIX

16:22:17

75

4816

CHIX

16:21:54

59

4819

CHIX

16:21:07

53

4819

CHIX

16:21:07

37

4819

CHIX

16:21:07

23

4819

CHIX

16:20:45

59

4820

CHIX

16:20:37

58

4821

CHIX

16:20:37

79

4823

CHIX

16:19:51

79

4825

CHIX

16:19:36

90

4825

CHIX

16:19:36

70

4825

CHIX

16:19:14

58

4821

CHIX

16:18:16

73

4818

CHIX

16:17:31

53

4818

CHIX

16:16:57

56

4818

CHIX

16:16:57

59

4813

CHIX

16:16:30

53

4814

CHIX

16:16:12

56

4814

CHIX

16:15:49

52

4813

CHIX

16:15:06

55

4814

CHIX

16:15:01

62

4816

CHIX

16:14:36

63

4820

CHIX

16:13:55

1

4821

CHIX

16:13:55

60

4821

CHIX

16:13:47

88

4822

CHIX

16:13:27

50

4826

CHIX

16:12:39

63

4826

CHIX

16:12:39

54

4826

CHIX

16:11:50

76

4828

CHIX

16:11:49

70

4830

CHIX

16:11:05

54

4831

CHIX

16:11:01

51

4831

CHIX

16:10:56

1

4831

CHIX

16:10:36

54

4831

CHIX

16:10:36

85

4831

CHIX

16:09:47

63

4831

CHIX

16:09:31

58

4827

CHIX

16:08:58

44

4828

CHIX

16:08:15

40

4828

CHIX

16:08:15

55

4829

CHIX

16:07:35

62

4827

CHIX

16:07:02

29

4827

CHIX

16:06:46

40

4827

CHIX

16:06:43

54

4829

CHIX

16:06:30

60

4830

CHIX

16:06:26

59

4828

CHIX

16:05:49

56

4823

CHIX

16:04:51

57

4825

CHIX

16:04:39

58

4825

CHIX

16:04:39

4

4826

CHIX

16:04:37

9

4826

CHIX

16:04:37

45

4826

CHIX

16:04:37

62

4826

CHIX

16:04:15

75

4826

CHIX

16:04:08

153

4826

CHIX

16:04:03

91

4826

CHIX

16:04:03

15

4826

CHIX

16:04:03

59

4830

CHIX

16:03:15

59

4830

CHIX

16:01:47

18

4832

CHIX

16:01:23

70

4832

CHIX

16:01:23

62

4832

CHIX

16:01:06

91

4828

CHIX

16:00:22

77

4826

CHIX

16:00:08

1

4826

CHIX

16:00:08

51

4824

CHIX

15:58:47

81

4821

CHIX

15:57:31

50

4823

CHIX

15:56:24

13

4823

CHIX

15:56:24

67

4822

CHIX

15:55:18

54

4823

CHIX

15:55:06

49

4817

CHIX

15:54:04

14

4817

CHIX

15:54:04

62

4820

CHIX

15:53:32

61

4819

CHIX

15:53:09

16

4818

CHIX

15:52:16

57

4818

CHIX

15:52:16

57

4817

CHIX

15:51:03

68

4819

CHIX

15:50:10

60

4819

CHIX

15:49:29

55

4824

CHIX

15:48:40

57

4824

CHIX

15:48:40

16

4824

CHIX

15:48:39

55

4822

CHIX

15:47:42

61

4823

CHIX

15:47:37

62

4824

CHIX

15:46:46

53

4828

CHIX

15:46:05

68

4828

CHIX

15:46:03

88

4829

CHIX

15:45:01

51

4829

CHIX

15:44:25

102

4829

CHIX

15:44:25

63

4825

CHIX

15:43:42

28

4826

CHIX

15:43:16

35

4826

CHIX

15:43:16

55

4831

CHIX

15:40:18

70

4832

CHIX

15:40:00

73

4831

CHIX

15:39:28

99

4832

CHIX

15:37:40

55

4832

CHIX

15:37:24

61

4828

CHIX

15:35:40

57

4837

CHIX

15:33:57

67

4837

CHIX

15:33:56

52

4837

CHIX

15:33:09

55

4837

CHIX

15:33:09

52

4840

CHIX

15:32:36

54

4843

CHIX

15:31:50

59

4842

CHIX

15:31:04

61

4842

CHIX

15:30:11

70

4843

CHIX

15:30:11

51

4843

CHIX

15:30:11

56

4839

CHIX

15:29:19

53

4837

CHIX

15:28:49

59

4844

CHIX

15:27:57

32

4844

CHIX

15:26:44

25

4844

CHIX

15:26:44

60

4844

CHIX

15:25:43

61

4845

CHIX

15:24:28

56

4847

CHIX

15:23:27

56

4848

CHIX

15:22:52

52

4847

CHIX

15:21:21

62

4847

CHIX

15:20:35

61

4845

CHIX

15:19:39

53

4845

CHIX

15:19:39

46

4845

CHIX

15:17:54

16

4845

CHIX

15:17:45

31

4847

CHIX

15:16:42

27

4847

CHIX

15:16:42

55

4847

CHIX

15:16:05

9

4847

CHIX

15:16:05

70

4844

CHIX

15:15:09

18

4844

CHIX

15:15:09

63

4844

CHIX

15:15:09

62

4841

CHIX

15:14:49

61

4844

CHIX

15:11:39

84

4848

CHIX

15:11:20

60

4846

CHIX

15:10:10

65

4848

CHIX

15:10:04

58

4846

CHIX

15:08:15

60

4847

CHIX

15:06:54

62

4850

CHIX

15:06:28

63

4847

CHIX

15:05:14

57

4852

CHIX

15:04:02

56

4849

CHIX

15:00:46

62

4845

CHIX

15:00:28

63

4851

CHIX

15:00:22

58

4843

CHIX

14:59:20

57

4837

CHIX

14:57:58

45

4837

CHIX

14:56:06

16

4837

CHIX

14:56:06

79

4839

CHIX

14:55:54

63

4840

CHIX

14:55:50

63

4834

CHIX

14:53:46

53

4825

CHIX

14:52:03

10

4824

CHIX

14:51:48

59

4824

CHIX

14:51:48

20

4822

CHIX

14:50:30

24

4822

CHIX

14:50:30

13

4822

CHIX

14:50:30

71

4826

CHIX

14:50:13

44

4820

CHIX

14:48:29

17

4820

CHIX

14:48:29

58

4816

CHIX

14:47:44

58

4817

CHIX

14:47:44

34

4810

CHIX

14:46:28

28

4810

CHIX

14:46:28

52

4809

CHIX

14:45:24

10

4812

CHIX

14:44:53

70

4812

CHIX

14:44:53

59

4807

CHIX

14:44:17

52

4807

CHIX

14:44:17

53

4802

CHIX

14:42:22

16

4802

CHIX

14:42:13

56

4802

CHIX

14:41:53

56

4804

CHIX

14:40:04

58

4807

CHIX

14:38:53

13

4814

CHIX

14:36:49

47

4814

CHIX

14:36:49

57

4817

CHIX

14:35:54

63

4820

CHIX

14:34:28

63

4822

CHIX

14:33:53

62

4825

CHIX

14:33:20

65

4826

CHIX

14:32:45

61

4823

CHIX

14:31:17

60

4826

CHIX

14:30:34

52

4828

CHIX

14:30:31

51

4829

CHIX

14:30:31

63

4829

CHIX

14:29:52

52

4828

CHIX

14:29:52

60

4830

CHIX

14:29:44

60

4832

CHIX

14:27:29

77

4833

CHIX

14:26:53

60

4831

CHIX

14:24:28

53

4832

CHIX

14:24:27

54

4830

CHIX

14:20:04

62

4831

CHIX

14:20:04

63

4832

CHIX

14:19:21

7

4827

CHIX

14:15:15

49

4827

CHIX

14:15:15

26

4829

CHIX

14:11:30

36

4829

CHIX

14:11:30

53

4829

CHIX

14:06:50

63

4828

CHIX

14:06:29

57

4826

CHIX

14:05:00

55

4826

CHIX

14:05:00

60

4826

CHIX

14:02:58

58

4827

CHIX

14:01:56

60

4828

CHIX

14:01:47

60

4826

CHIX

14:00:56

60

4831

CHIX

13:59:35

61

4837

CHIX

13:57:37

54

4838

CHIX

13:56:26

168

4839

CHIX

13:53:56

57

4839

CHIX

13:53:44

57

4840

CHIX

13:50:54

63

4841

CHIX

13:50:31

154

4841

CHIX

13:50:04

58

4839

CHIX

13:49:23

55

4840

CHIX

13:46:57

54

4841

CHIX

13:46:00

100

4841

CHIX

13:46:00

9

4841

CHIX

13:45:30

32

4839

CHIX

13:44:31

32

4839

CHIX

13:44:31

46

4839

CHIX

13:44:31

56

4841

CHIX

13:44:25

55

4842

CHIX

13:43:49

28

4841

CHIX

13:42:57

70

4841

CHIX

13:42:57

11

4841

CHIX

13:40:38

43

4841

CHIX

13:40:38

54

4841

CHIX

13:40:02

19

4843

CHIX

13:39:33

37

4843

CHIX

13:39:33

98

4844

CHIX

13:38:58

62

4847

CHIX

13:37:51

70

4847

CHIX

13:37:51

4

4847

CHIX

13:37:51

70

4847

CHIX

13:37:39

99

4848

CHIX

13:37:00

22

4848

CHIX

13:37:00

70

4848

CHIX

13:35:51

117

4847

CHIX

13:35:49

67

4844

CHIX

13:35:01

99

4846

CHIX

13:34:43

53

4848

CHIX

13:34:21

49

4847

CHIX

13:32:42

11

4847

CHIX

13:32:42

58

4846

CHIX

13:31:44

54

4847

CHIX

13:31:32

71

4850

CHIX

13:30:47

11

4850

CHIX

13:30:47

102

4850

CHIX

13:30:47

64

4851

CHIX

13:30:08

16

4852

CHIX

13:30:08

47

4852

CHIX

13:30:08

60

4851

CHIX

13:29:40

83

4847

CHIX

13:29:33

53

4847

CHIX

13:28:51

60

4851

CHIX

13:27:32

69

4851

CHIX

13:27:32

29

4851

CHIX

13:27:32

99

4851

CHIX

13:27:32

32

4843

CHIX

13:25:16

25

4843

CHIX

13:25:16

109

4844

CHIX

13:24:39

67

4845

CHIX

13:24:39

58

4843

CHIX

13:23:35

74

4842

CHIX

13:23:10

40

4842

CHIX

13:23:10

21

4842

CHIX

13:23:10

11

4841

CHIX

13:23:07

76

4841

CHIX

13:21:05

63

4842

CHIX

13:21:04

70

4841

CHIX

13:20:32

7

4838

CHIX

13:19:36

31

4837

CHIX

13:19:28

70

4837

CHIX

13:19:28

64

4834

CHIX

13:18:50

64

4834

CHIX

13:18:50

58

4832

CHIX

13:17:50

78

4832

CHIX

13:17:50

51

4834

CHIX

13:17:22

48

4836

CHIX

13:14:46

8

4836

CHIX

13:14:44

68

4836

CHIX

13:14:44

101

4837

CHIX

13:14:42

34

4835

CHIX

13:14:28

29

4835

CHIX

13:14:28

63

4841

CHIX

13:13:29

56

4842

CHIX

13:13:25

81

4842

CHIX

13:13:25

58

4843

CHIX

13:12:20

56

4843

CHIX

13:12:20

89

4842

CHIX

13:10:53

2

4840

CHIX

13:10:13

17

4840

CHIX

13:10:10

39

4840

CHIX

13:10:10

62

4843

CHIX

13:08:05

5

4844

CHIX

13:07:32

49

4844

CHIX

13:07:32

61

4844

CHIX

13:07:32

65

4845

CHIX

13:07:19

82

4844

CHIX

13:05:00

56

4845

CHIX

13:04:44

52

4845

CHIX

13:04:19

13

4845

CHIX

13:03:40

48

4845

CHIX

13:03:40

57

4846

CHIX

13:03:34

54

4846

CHIX

13:03:27

70

4842

CHIX

13:02:39

52

4841

CHIX

13:02:36

268

4841

CHIX

13:02:04

26

4841

CHIX

12:59:10

33

4841

CHIX

12:59:10

69

4842

CHIX

12:59:10

60

4844

CHIX

12:57:41

52

4845

CHIX

12:57:40

54

4846

CHIX

12:57:27

10

4847

CHIX

12:57:07

70

4846

CHIX

12:57:07

91

4847

CHIX

12:54:33

73

4847

CHIX

12:53:38

57

4847

CHIX

12:51:44

56

4847

CHIX

12:51:44

56

4848

CHIX

12:51:28

52

4845

CHIX

12:50:18

58

4845

CHIX

12:48:37

17

4845

CHIX

12:45:50

34

4845

CHIX

12:45:50

61

4848

CHIX

12:45:31

60

4848

CHIX

12:44:33

50

4848

CHIX

12:44:33

59

4849

CHIX

12:44:31

12

4848

CHIX

12:44:31

17

4848

CHIX

12:44:31

63

4847

CHIX

12:43:51

54

4847

CHIX

12:43:51

80

4845

CHIX

12:43:01

12

4845

CHIX

12:40:54

38

4845

CHIX

12:40:54

4

4845

CHIX

12:40:54

62

4845

CHIX

12:40:22

59

4846

CHIX

12:40:22

54

4850

CHIX

12:39:00

52

4849

CHIX

12:39:00

60

4849

CHIX

12:39:00

80

4849

CHIX

12:38:36

60

4849

CHIX

12:37:08

61

4850

CHIX

12:36:42

54

4845

CHIX

12:35:55

63

4845

CHIX

12:34:06

42

4846

CHIX

12:34:01

22

4846

CHIX

12:34:01

33

4846

CHIX

12:34:01

16

4846

CHIX

12:34:01

14

4848

CHIX

12:32:27

70

4848

CHIX

12:32:27

59

4847

CHIX

12:32:27

62

4846

CHIX

12:30:44

57

4848

CHIX

12:30:04

57

4847

CHIX

12:30:04

58

4846

CHIX

12:28:03

54

4848

CHIX

12:27:49

52

4849

CHIX

12:27:10

59

4849

CHIX

12:27:10

41

4849

CHIX

12:26:05

19

4849

CHIX

12:26:05

62

4850

CHIX

12:25:51

74

4849

CHIX

12:24:32

76

4849

CHIX

12:23:58

13

4848

CHIX

12:23:35

57

4848

CHIX

12:23:35

55

4849

CHIX

12:23:18

54

4848

CHIX

12:22:25

57

4853

CHIX

12:21:58

32

4854

CHIX

12:21:28

70

4854

CHIX

12:21:28

62

4853

CHIX

12:21:10

93

4845

CHIX

12:20:17

60

4846

CHIX

12:18:54

61

4841

CHIX

12:17:49

88

4842

CHIX

12:17:33

91

4843

CHIX

12:17:33

105

4844

CHIX

12:16:16

60

4842

CHIX

12:15:45

13

4842

CHIX

12:15:45

46

4842

CHIX

12:15:45

52

4843

CHIX

12:15:17

60

4842

CHIX

12:13:08

61

4843

CHIX

12:13:05

57

4840

CHIX

12:11:31

52

4840

CHIX

12:11:31

42

4841

CHIX

12:10:38

17

4841

CHIX

12:10:38

58

4844

CHIX

12:10:05

58

4840

CHIX

12:09:14

57

4839

CHIX

12:09:14

54

4836

CHIX

12:08:29

79

4841

CHIX

12:07:50

61

4842

CHIX

12:07:23

54

4842

CHIX

12:07:14

54

4841

CHIX

12:07:07

2

4841

CHIX

12:07:07

64

4841

CHIX

12:04:44

60

4844

CHIX

12:04:40

58

4844

CHIX

12:04:40

79

4845

CHIX

12:04:21

20

4838

CHIX

12:03:08

36

4838

CHIX

12:03:08

72

4840

CHIX

12:03:07

84

4844

CHIX

12:02:44

69

4845

CHIX

12:02:24

57

4840

CHIX

11:58:45

81

4840

CHIX

11:58:45

62

4842

CHIX

11:57:57

71

4842

CHIX

11:57:57

81

4835

CHIX

11:55:20

60

4837

CHIX

11:55:09

57

4835

CHIX

11:54:08

42

4837

CHIX

11:53:23

11

4837

CHIX

11:53:23

52

4839

CHIX

11:53:10

75

4840

CHIX

11:53:03

78

4840

CHIX

11:51:42

55

4841

CHIX

11:51:38

77

4839

CHIX

11:51:34

58

4838

CHIX

11:49:21

83

4839

CHIX

11:49:21

62

4841

CHIX

11:47:18

55

4842

CHIX

11:47:13

52

4841

CHIX

11:44:57

95

4842

CHIX

11:44:46

17

4842

CHIX

11:44:46

81

4833

CHIX

11:44:15

63

4834

CHIX

11:43:51

63

4832

CHIX

11:43:26

58

4832

CHIX

11:43:03

62

4830

CHIX

11:42:52

31

4830

CHIX

11:42:52

59

4831

CHIX

11:41:20

10

4832

CHIX

11:40:54

45

4832

CHIX

11:40:50

55

4835

CHIX

11:39:52

5

4835

CHIX

11:39:52

50

4835

CHIX

11:39:52

15

4836

CHIX

11:39:44

37

4836

CHIX

11:39:39

64

4837

CHIX

11:39:29

212

4837

CHIX

11:39:29

37

4836

CHIX

11:38:16

89

4836

CHIX

11:38:16

79

4836

CHIX

11:38:16

47

4837

CHIX

11:38:08

14

4837

CHIX

11:38:06

10

4837

CHIX

11:38:06

41

4837

CHIX

11:38:05

16

4837

CHIX

11:38:05

63

4837

CHIX

11:38:05

258

4830

CHIX

11:37:52

8

4821

CHIX

11:36:34

52

4818

CHIX

11:36:12

7

4818

CHIX

11:36:12

77

4819

CHIX

11:35:05

70

4821

CHIX

11:34:22

22

4821

CHIX

11:34:22

63

4822

CHIX

11:34:12

68

4822

CHIX

11:34:09

23

4817

CHIX

11:33:07

56

4818

CHIX

11:32:51

56

4819

CHIX

11:32:21

82

4818

CHIX

11:32:21

51

4819

CHIX

11:32:17

88

4809

CHIX

11:30:09

58

4811

CHIX

11:30:03

161

4812

CHIX

11:30:03

93

4804

CHIX

11:29:17

58

4805

CHIX

11:29:04

63

4805

CHIX

11:29:04

84

4806

CHIX

11:28:45

57

4806

CHIX

11:28:45

76

4806

CHIX

11:25:59

58

4805

CHIX

11:25:59

69

4806

CHIX

11:25:59

62

4805

CHIX

11:24:28

59

4807

CHIX

11:24:10

60

4808

CHIX

11:24:08

72

4807

CHIX

11:23:34

61

4809

CHIX

11:23:34

72

4809

CHIX

11:23:34

55

4805

CHIX

11:22:18

87

4805

CHIX

11:22:18

22

4805

CHIX

11:22:18

66

4807

CHIX

11:21:20

18

4807

CHIX

11:21:20

59

4808

CHIX

11:21:04

89

4809

CHIX

11:21:03

58

4809

CHIX

11:21:03

80

4806

CHIX

11:20:54

43

4801

CHIX

11:20:18

57

4802

CHIX

11:19:50

56

4798

CHIX

11:19:37

53

4797

CHIX

11:19:27

58

4798

CHIX

11:19:27

58

4799

CHIX

11:18:50

62

4797

CHIX

11:17:16

60

4803

CHIX

11:16:42

50

4798

CHIX

11:15:01

122

4798

CHIX

11:15:01

51

4794

CHIX

11:14:15

14

4795

CHIX

11:14:09

70

4795

CHIX

11:14:09

120

4788

CHIX

11:13:10

1

4788

CHIX

11:13:10

70

4788

CHIX

11:13:10

74

4787

CHIX

11:13:10

119

4787

CHIX

11:13:10

60

4780

CHIX

11:11:52

17

4780

CHIX

11:11:37

55

4780

CHIX

11:11:37

69

4778

CHIX

11:10:35

55

4783

CHIX

11:09:08

80

4783

CHIX

11:09:08

52

4787

CHIX

11:08:12

54

4787

CHIX

11:08:12

116

4785

CHIX

11:07:00

59

4787

CHIX

11:06:53

5

4787

CHIX

11:06:53

87

4784

CHIX

11:06:11

62

4780

CHIX

11:04:33

65

4780

CHIX

11:04:33

52

4781

CHIX

11:04:20

59

4782

CHIX

11:03:19

72

4782

CHIX

11:03:19

97

4780

CHIX

11:03:19

94

4775

CHIX

11:01:06

102

4773

CHIX

10:58:40

54

4773

CHIX

10:58:40

81

4773

CHIX

10:58:18

157

4773

CHIX

10:57:13

52

4773

CHIX

10:55:05

52

4773

CHIX

10:55:05

61

4774

CHIX

10:53:40

57

4775

CHIX

10:51:06

80

4777

CHIX

10:50:03

54

4775

CHIX

10:47:45

62

4776

CHIX

10:47:44

53

4777

CHIX

10:47:44

26

4777

CHIX

10:47:44

61

4780

CHIX

10:44:29

62

4780

CHIX

10:41:05

61

4780

CHIX

10:41:05

51

4780

CHIX

10:41:05

17

4780

CHIX

10:41:05

63

4779

CHIX

10:38:27

1

4780

CHIX

10:38:26

51

4780

CHIX

10:38:26

69

4782

CHIX

10:38:20

39

4782

CHIX

10:38:20

56

4780

CHIX

10:36:07

60

4785

CHIX

10:35:05

83

4791

CHIX

10:34:11

26

4793

CHIX

10:34:00

67

4793

CHIX

10:34:00

63

4793

CHIX

10:33:48

60

4792

CHIX

10:33:35

131

4792

CHIX

10:33:35

62

4792

CHIX

10:33:35

134

4790

CHIX

10:33:26

221

4790

CHIX

10:33:26

63

4787

CHIX

10:33:07

24

4787

CHIX

10:33:07

30

4787

CHIX

10:33:05

8

4787

CHIX

10:33:05

121

4788

CHIX

10:33:01

26

4783

CHIX

10:32:39

28

4783

CHIX

10:32:39

67

4783

CHIX

10:32:39

101

4783

CHIX

10:32:39

17

4783

CHIX

10:31:40

44

4783

CHIX

10:31:37

51

4781

CHIX

10:31:10

57

4781

CHIX

10:31:10

51

4780

CHIX

10:30:45

75

4780

CHIX

10:29:24

60

4781

CHIX

10:29:18

46

4781

CHIX

10:29:18

9

4781

CHIX

10:29:18

102

4777

CHIX

10:29:04

54

4779

CHIX

10:28:48

61

4778

CHIX

10:28:25

28

4779

CHIX

10:28:03

47

4779

CHIX

10:28:03

60

4781

CHIX

10:27:32

198

4781

CHIX

10:27:32

10

4780

CHIX

10:27:25

70

4778

CHIX

10:26:51

58

4779

CHIX

10:26:09

56

4782

CHIX

10:25:46

55

4781

CHIX

10:25:09

66

4782

CHIX

10:25:09

61

4783

CHIX

10:24:55

94

4780

CHIX

10:24:20

101

4780

CHIX

10:24:20

77

4780

CHIX

10:24:20

58

4776

CHIX

10:23:28

61

4776

CHIX

10:23:28

128

4777

CHIX

10:23:27

83

4770

CHIX

10:22:14

63

4771

CHIX

10:22:14

36

4771

CHIX

10:22:14

29

4771

CHIX

10:22:14

106

4766

CHIX

10:19:54

113

4765

CHIX

10:17:11

56

4766

CHIX

10:16:25

58

4760

CHIX

10:14:54

58

4760

CHIX

10:14:54

54

4762

CHIX

10:14:27

27

4764

CHIX

10:13:39

37

4764

CHIX

10:13:31

14

4768

CHIX

10:11:58

67

4768

CHIX

10:11:58

54

4769

CHIX

10:11:38

51

4771

CHIX

10:11:37

39

4771

CHIX

10:11:37

47

4771

CHIX

10:09:05

33

4771

CHIX

10:09:05

85

4773

CHIX

10:08:30

52

4774

CHIX

10:08:14

63

4772

CHIX

10:06:19

45

4773

CHIX

10:06:18

41

4773

CHIX

10:06:18

59

4774

CHIX

10:06:11

60

4774

CHIX

10:06:08

62

4772

CHIX

10:05:07

61

4774

CHIX

10:04:53

27

4774

CHIX

10:04:53

86

4774

CHIX

10:04:53

58

4774

CHIX

10:04:20

62

4768

CHIX

10:01:33

71

4767

CHIX

09:59:54

63

4767

CHIX

09:58:54

62

4768

CHIX

09:58:54

63

4766

CHIX

09:57:52

70

4767

CHIX

09:57:50

62

4764

CHIX

09:56:04

54

4771

CHIX

09:53:59

65

4770

CHIX

09:53:59

58

4770

CHIX

09:53:59

58

4771

CHIX

09:52:12

61

4771

CHIX

09:52:12

24

4772

CHIX

09:52:04

69

4772

CHIX

09:52:04

37

4772

CHIX

09:52:04

25

4772

CHIX

09:52:04

33

4772

CHIX

09:52:04

17

4769

CHIX

09:51:18

97

4769

CHIX

09:50:54

70

4768

CHIX

09:50:16

57

4768

CHIX

09:49:58

52

4769

CHIX

09:49:01

25

4769

CHIX

09:49:01

27

4769

CHIX

09:49:01

53

4769

CHIX

09:49:01

31

4770

CHIX

09:48:50

30

4770

CHIX

09:48:50

8

4768

CHIX

09:47:29

82

4768

CHIX

09:47:29

54

4767

CHIX

09:46:42

60

4768

CHIX

09:46:03

78

4768

CHIX

09:46:03

46

4766

CHIX

09:44:26

12

4766

CHIX

09:44:26

63

4767

CHIX

09:43:41

61

4768

CHIX

09:43:08

10

4768

CHIX

09:42:46

55

4768

CHIX

09:42:46

50

4768

CHIX

09:42:02

10

4768

CHIX

09:42:02

97

4769

CHIX

09:41:55

71

4769

CHIX

09:41:47

59

4769

CHIX

09:41:44

68

4769

CHIX

09:41:39

53

4769

CHIX

09:41:39

40

4769

CHIX

09:41:24

59

4769

CHIX

09:41:20

10

4769

CHIX

09:41:18

37

4769

CHIX

09:41:18

38

4769

CHIX

09:41:18

61

4769

CHIX

09:41:18

68

4769

CHIX

09:41:18

112

4770

CHIX

09:41:10

7

4767

CHIX

09:40:52

98

4767

CHIX

09:40:52

16

4767

CHIX

09:40:52

66

4766

CHIX

09:40:24

55

4766

CHIX

09:40:23

104

4767

CHIX

09:40:23

60

4760

CHIX

09:37:13

88

4760

CHIX

09:36:55

64

4762

CHIX

09:36:54

21

4766

CHIX

09:35:40

12

4768

CHIX

09:35:24

74

4768

CHIX

09:35:24

53

4769

CHIX

09:31:08

55

4770

CHIX

09:30:58

14

4770

CHIX

09:30:58

25

4770

CHIX

09:30:50

55

4770

CHIX

09:30:49

57

4768

CHIX

09:29:11

59

4773

CHIX

09:28:40

60

4773

CHIX

09:28:40

100

4774

CHIX

09:28:40

29

4774

CHIX

09:28:40

59

4768

CHIX

09:26:52

31

4768

CHIX

09:26:34

30

4768

CHIX

09:26:34

86

4770

CHIX

09:26:18

60

4769

CHIX

09:25:44

61

4770

CHIX

09:25:44

61

4771

CHIX

09:25:39

10

4770

CHIX

09:25:35

75

4770

CHIX

09:25:35

129

4770

CHIX

09:25:34

52

4773

CHIX

09:24:00

62

4775

CHIX

09:23:08

67

4776

CHIX

09:23:02

63

4781

CHIX

09:22:07

51

4783

CHIX

09:21:44

58

4785

CHIX

09:21:32

51

4788

CHIX

09:21:25

63

4786

CHIX

09:18:17

71

4788

CHIX

09:18:09

62

4788

CHIX

09:16:08

20

4789

CHIX

09:16:08

41

4789

CHIX

09:16:08

54

4786

CHIX

09:15:15

122

4780

CHIX

09:14:04

35

4781

CHIX

09:13:22

36

4781

CHIX

09:13:22

90

4781

CHIX

09:13:22

60

4775

CHIX

09:10:52

26

4775

CHIX

09:10:07

98

4775

CHIX

09:10:07

85

4775

CHIX

09:09:21

20

4774

CHIX

09:09:02

61

4774

CHIX

09:09:02

40

4774

CHIX

09:09:02

57

4778

CHIX

09:06:41

58

4774

CHIX

09:04:19

61

4774

CHIX

09:04:19

54

4773

CHIX

09:03:12

54

4778

CHIX

09:02:26

29

4777

CHIX

09:01:10

28

4777

CHIX

09:01:10

10

4777

CHIX

09:01:10

82

4777

CHIX

09:01:10

56

4772

CHIX

09:00:07

54

4772

CHIX

09:00:07

53

4769

CHIX

08:59:45

56

4770

CHIX

08:59:45

112

4770

CHIX

08:59:36

74

4767

CHIX

08:59:35

56

4768

CHIX

08:59:35

80

4764

CHIX

08:58:48

50

4764

CHIX

08:58:48

189

4764

CHIX

08:58:48

59

4761

CHIX

08:58:40

65

4761

CHIX

08:58:32

59

4758

CHIX

08:57:54

59

4759

CHIX

08:57:54

7

4759

CHIX

08:57:54

53

4759

CHIX

08:57:54

59

4761

CHIX

08:57:32

52

4755

CHIX

08:55:27

11

4758

CHIX

08:55:13

41

4758

CHIX

08:55:13

75

4758

CHIX

08:55:13

24

4759

CHIX

08:54:15

10

4759

CHIX

08:54:15

70

4759

CHIX

08:54:15

55

4759

CHIX

08:54:15

40

4755

CHIX

08:52:47

14

4755

CHIX

08:52:47

54

4758

CHIX

08:52:23

55

4756

CHIX

08:50:29

51

4757

CHIX

08:50:23

62

4757

CHIX

08:50:23

48

4760

CHIX

08:49:18

37

4760

CHIX

08:49:18

54

4760

CHIX

08:49:18

52

4760

CHIX

08:47:57

88

4760

CHIX

08:47:57

61

4756

CHIX

08:44:40

55

4756

CHIX

08:44:40

35

4756

CHIX

08:44:05

63

4752

CHIX

08:42:49

94

4753

CHIX

08:42:24

74

4757

CHIX

08:42:12

38

4759

CHIX

08:41:44

84

4759

CHIX

08:41:44

38

4757

CHIX

08:37:39

18

4757

CHIX

08:37:39

58

4758

CHIX

08:37:31

37

4758

CHIX

08:37:31

28

4758

CHIX

08:37:31

77

4759

CHIX

08:36:20

104

4757

CHIX

08:34:19

89

4757

CHIX

08:33:14

133

4757

CHIX

08:33:14

158

4757

CHIX

08:33:14

68

4824

LSE

16:29:50

126

4825

LSE

16:29:35

142

4825

LSE

16:29:35

170

4826

LSE

16:29:31

94

4825

LSE

16:28:45

84

4825

LSE

16:28:45

75

4826

LSE

16:28:43

91

4826

LSE

16:28:36

75

4826

LSE

16:28:36

12

4825

LSE

16:28:23

94

4825

LSE

16:28:23

4

4825

LSE

16:28:23

13

4825

LSE

16:28:23

165

4825

LSE

16:28:10

127

4827

LSE

16:27:57

76

4827

LSE

16:27:50

55

4827

LSE

16:27:36

105

4828

LSE

16:27:35

14

4828

LSE

16:27:35

100

4828

LSE

16:27:35

75

4829

LSE

16:27:32

75

4829

LSE

16:27:32

111

4828

LSE

16:27:10

135

4828

LSE

16:27:03

14

4828

LSE

16:27:03

75

4828

LSE

16:26:51

75

4828

LSE

16:26:51

22

4827

LSE

16:26:35

100

4827

LSE

16:26:35

87

4824

LSE

16:26:01

28

4824

LSE

16:26:01

128

4824

LSE

16:26:01

75

4825

LSE

16:25:47

75

4825

LSE

16:25:43

112

4821

LSE

16:25:08

75

4821

LSE

16:25:08

123

4821

LSE

16:25:01

106

4817

LSE

16:24:19

107

4817

LSE

16:24:19

82

4817

LSE

16:24:19

121

4818

LSE

16:24:15

75

4818

LSE

16:24:14

125

4818

LSE

16:24:14

17

4817

LSE

16:22:53

107

4817

LSE

16:22:53

176

4818

LSE

16:22:50

116

4819

LSE

16:22:47

192

4819

LSE

16:22:47

75

4819

LSE

16:22:28

9

4819

LSE

16:22:27

100

4819

LSE

16:22:27

75

4819

LSE

16:22:27

34

4819

LSE

16:22:27

127

4819

LSE

16:22:17

168

4819

LSE

16:22:17

48

4816

LSE

16:21:54

64

4816

LSE

16:21:54

105

4817

LSE

16:21:36

120

4817

LSE

16:21:11

120

4817

LSE

16:21:11

106

4819

LSE

16:21:07

61

4819

LSE

16:21:07

38

4819

LSE

16:20:51

14

4819

LSE

16:20:45

118

4821

LSE

16:20:37

17

4822

LSE

16:19:59

90

4822

LSE

16:19:59

64

4823

LSE

16:19:51

61

4823

LSE

16:19:51

124

4825

LSE

16:19:36

140

4825

LSE

16:19:10

103

4825

LSE

16:19:10

192

4825

LSE

16:19:10

149

4825

LSE

16:19:10

144

4818

LSE

16:17:31

37

4818

LSE

16:17:31

66

4818

LSE

16:17:31

111

4819

LSE

16:17:26

98

4817

LSE

16:16:59

16

4817

LSE

16:16:59

107

4818

LSE

16:16:57

526

4818

LSE

16:16:57

212

4818

LSE

16:16:57

14

4813

LSE

16:16:31

102

4813

LSE

16:16:31

86

4813

LSE

16:16:30

21

4813

LSE

16:16:30

36

4813

LSE

16:16:30

74

4813

LSE

16:16:30

103

4814

LSE

16:15:49

111

4814

LSE

16:15:49

29

4814

LSE

16:15:35

49

4814

LSE

16:15:35

111

4814

LSE

16:15:35

282

4815

LSE

16:15:29

209

4815

LSE

16:15:29

20

4815

LSE

16:15:29

105

4813

LSE

16:15:06

105

4813

LSE

16:15:06

70

4816

LSE

16:14:36

34

4816

LSE

16:14:36

109

4819

LSE

16:14:10

19

4820

LSE

16:13:55

75

4820

LSE

16:13:55

16

4820

LSE

16:13:55

109

4821

LSE

16:13:47

113

4822

LSE

16:13:27

123

4824

LSE

16:12:49

120

4825

LSE

16:12:46

123

4826

LSE

16:12:39

46

4826

LSE

16:12:39

72

4826

LSE

16:12:39

75

4827

LSE

16:12:21

7

4827

LSE

16:12:21

100

4827

LSE

16:12:21

127

4825

LSE

16:12:01

192

4828

LSE

16:11:49

108

4830

LSE

16:11:05

63

4830

LSE

16:11:05

96

4830

LSE

16:11:05

6

4830

LSE

16:11:01

165

4830

LSE

16:11:01

191

4832

LSE

16:09:47

113

4831

LSE

16:09:47

3

4827

LSE

16:08:58

106

4827

LSE

16:08:58

106

4828

LSE

16:08:15

117

4828

LSE

16:08:15

53

4828

LSE

16:07:57

75

4828

LSE

16:07:57

105

4827

LSE

16:07:02

131

4828

LSE

16:06:37

61

4829

LSE

16:06:30

167

4829

LSE

16:06:30

119

4830

LSE

16:06:30

49

4830

LSE

16:06:23

29

4830

LSE

16:06:23

115

4829

LSE

16:06:04

90

4829

LSE

16:05:57

123

4828

LSE

16:05:41

119

4823

LSE

16:04:51

17

4825

LSE

16:04:29

139

4825

LSE

16:04:29

35

4826

LSE

16:03:55

41

4826

LSE

16:03:55

41

4826

LSE

16:03:55

88

4828

LSE

16:03:41

9

4828

LSE

16:03:41

43

4828

LSE

16:03:41

116

4828

LSE

16:03:41

110

4830

LSE

16:03:15

109

4830

LSE

16:01:47

110

4830

LSE

16:01:47

120

4831

LSE

16:01:24

123

4831

LSE

16:01:24

44

4832

LSE

16:01:23

179

4832

LSE

16:01:23

75

4832

LSE

16:01:06

73

4832

LSE

16:01:04

75

4832

LSE

16:01:04

18

4824

LSE

15:58:38

108

4824

LSE

15:58:38

41

4824

LSE

15:58:38

75

4824

LSE

15:58:38

118

4824

LSE

15:58:38

24

4822

LSE

15:56:52

139

4822

LSE

15:56:52

135

4823

LSE

15:56:47

113

4823

LSE

15:56:47

15

4823

LSE

15:56:47

89

4824

LSE

15:56:41

25

4822

LSE

15:55:18

110

4817

LSE

15:54:04

5

4817

LSE

15:54:04

5

4819

LSE

15:53:50

111

4819

LSE

15:53:50

128

4819

LSE

15:53:50

108

4818

LSE

15:53:16

124

4818

LSE

15:52:29

105

4818

LSE

15:52:16

125

4816

LSE

15:51:14

127

4815

LSE

15:50:24

16

4818

LSE

15:50:10

104

4818

LSE

15:50:10

107

4817

LSE

15:49:30

122

4818

LSE

15:49:30

128

4822

LSE

15:49:01

105

4823

LSE

15:49:00

115

4823

LSE

15:49:00

46

4822

LSE

15:47:42

80

4821

LSE

15:47:42

116

4822

LSE

15:47:42

108

4823

LSE

15:47:37

111

4824

LSE

15:46:39

110

4827

LSE

15:46:05

97

4828

LSE

15:46:03

8

4828

LSE

15:46:03

26

4828

LSE

15:45:50

28

4828

LSE

15:45:50

100

4828

LSE

15:45:27

113

4828

LSE

15:45:27

107

4829

LSE

15:45:24

34

4829

LSE

15:45:01

43

4825

LSE

15:43:42

44

4825

LSE

15:43:29

32

4825

LSE

15:43:24

123

4826

LSE

15:43:16

95

4827

LSE

15:41:14

24

4827

LSE

15:41:14

113

4830

LSE

15:41:10

108

4829

LSE

15:39:37

111

4830

LSE

15:39:28

113

4831

LSE

15:39:28

16

4829

LSE

15:38:21

116

4830

LSE

15:38:19

75

4831

LSE

15:37:40

92

4831

LSE

15:37:40

34

4831

LSE

15:37:40

208

4832

LSE

15:37:40

121

4828

LSE

15:36:13

127

4831

LSE

15:35:20

49

4835

LSE

15:34:23

79

4835

LSE

15:34:23

109

4836

LSE

15:33:57

104

4837

LSE

15:33:09

61

4837

LSE

15:33:09

59

4837

LSE

15:33:09

11

4838

LSE

15:32:43

101

4838

LSE

15:32:43

109

4840

LSE

15:32:36

114

4843

LSE

15:31:50

113

4841

LSE

15:30:46

45

4842

LSE

15:30:43

122

4842

LSE

15:30:43

82

4842

LSE

15:30:43

114

4842

LSE

15:28:15

110

4844

LSE

15:27:57

105

4845

LSE

15:27:39

124

4844

LSE

15:26:44

109

4845

LSE

15:25:34

113

4844

LSE

15:24:56

109

4845

LSE

15:24:28

111

4846

LSE

15:23:28

48

4847

LSE

15:22:59

62

4847

LSE

15:22:59

112

4847

LSE

15:22:59

108

4848

LSE

15:22:05

1

4846

LSE

15:21:04

118

4846

LSE

15:21:04

58

4845

LSE

15:19:39

70

4845

LSE

15:19:39

32

4845

LSE

15:19:39

92

4845

LSE

15:19:39

121

4846

LSE

15:19:31

20

4844

LSE

15:17:59

8

4844

LSE

15:17:59

88

4844

LSE

15:17:59

125

4844

LSE

15:17:17

124

4846

LSE

15:16:46

242

4847

LSE

15:16:05

75

4848

LSE

15:15:58

70

4848

LSE

15:15:58

105

4844

LSE

15:15:16

92

4842

LSE

15:13:25

20

4842

LSE

15:13:23

32

4846

LSE

15:11:27

80

4846

LSE

15:11:27

80

4847

LSE

15:11:26

28

4847

LSE

15:11:26

55

4842

LSE

15:10:34

70

4842

LSE

15:10:30

16

4844

LSE

15:10:21

124

4846

LSE

15:10:10

165

4848

LSE

15:10:04

117

4849

LSE

15:09:40

120

4849

LSE

15:09:40

9

4849

LSE

15:09:40

112

4850

LSE

15:09:28

117

4846

LSE

15:08:15

121

4845

LSE

15:07:27

36

4847

LSE

15:06:54

86

4847

LSE

15:06:54

122

4850

LSE

15:06:28

127

4848

LSE

15:04:58

43

4848

LSE

15:04:08

62

4848

LSE

15:04:08

16

4848

LSE

15:04:04

53

4851

LSE

15:04:02

75

4851

LSE

15:04:02

123

4852

LSE

15:04:02

24

4847

LSE

15:03:09

27

4847

LSE

15:03:09

120

4850

LSE

15:02:49

19

4849

LSE

15:02:49

53

4849

LSE

15:02:49

38

4849

LSE

15:02:49

3

4845

LSE

15:01:54

21

4845

LSE

15:01:54

100

4845

LSE

15:01:50

45

4847

LSE

15:01:19

90

4847

LSE

15:01:19

124

4847

LSE

15:01:19

8

4842

LSE

15:00:28

133

4842

LSE

15:00:28

26

4842

LSE

15:00:28

127

4843

LSE

15:00:28

82

4850

LSE

15:00:22

21

4850

LSE

15:00:22

49

4851

LSE

15:00:22

162

4851

LSE

15:00:22

75

4843

LSE

14:59:20

33

4843

LSE

14:59:20

110

4837

LSE

14:57:58

121

4838

LSE

14:57:57

114

4839

LSE

14:56:59

117

4838

LSE

14:55:54

75

4839

LSE

14:55:54

39

4839

LSE

14:55:54

31

4832

LSE

14:55:00

31

4832

LSE

14:55:00

29

4832

LSE

14:55:00

35

4832

LSE

14:55:00

76

4834

LSE

14:54:51

37

4834

LSE

14:54:51

6

4834

LSE

14:54:51

78

4835

LSE

14:54:24

49

4835

LSE

14:54:24

71

4835

LSE

14:53:43

76

4835

LSE

14:53:43

103

4824

LSE

14:51:48

117

4821

LSE

14:50:30

8

4823

LSE

14:50:30

111

4823

LSE

14:50:30

169

4826

LSE

14:50:13

1

4826

LSE

14:50:13

122

4816

LSE

14:48:04

100

4816

LSE

14:48:04

64

4816

LSE

14:48:04

165

4816

LSE

14:48:04

132

4810

LSE

14:46:28

107

4808

LSE

14:45:24

122

4809

LSE

14:45:15

16

4809

LSE

14:45:15

20

4810

LSE

14:45:15

123

4810

LSE

14:45:15

114

4807

LSE

14:44:17

7

4807

LSE

14:44:17

195

4807

LSE

14:44:17

120

4808

LSE

14:43:55

62

4808

LSE

14:43:55

126

4803

LSE

14:41:11

105

4805

LSE

14:39:17

16

4805

LSE

14:39:17

119

4807

LSE

14:38:53

113

4808

LSE

14:38:43

20

4811

LSE

14:37:34

85

4811

LSE

14:37:34

110

4814

LSE

14:36:49

118

4817

LSE

14:35:54

121

4818

LSE

14:35:36

114

4818

LSE

14:34:03

107

4822

LSE

14:33:53

11

4825

LSE

14:33:20

45

4825

LSE

14:33:20

75

4825

LSE

14:33:20

110

4825

LSE

14:33:20

114

4825

LSE

14:33:20

82

4823

LSE

14:31:09

38

4823

LSE

14:31:09

127

4825

LSE

14:31:05

124

4826

LSE

14:31:04

123

4827

LSE

14:30:34

109

4827

LSE

14:30:04

30

4827

LSE

14:30:04

87

4829

LSE

14:28:13

26

4829

LSE

14:28:13

123

4831

LSE

14:27:37

171

4832

LSE

14:27:29

115

4830

LSE

14:25:20

55

4832

LSE

14:24:27

68

4832

LSE

14:24:19

104

4833

LSE

14:23:50

112

4833

LSE

14:23:50

15

4833

LSE

14:23:50

70

4831

LSE

14:20:04

7

4831

LSE

14:20:04

38

4831

LSE

14:20:04

125

4831

LSE

14:20:04

169

4832

LSE

14:19:35

75

4832

LSE

14:19:35

118

4832

LSE

14:19:35

48

4828

LSE

14:15:15

78

4828

LSE

14:15:15

38

4829

LSE

14:11:30

12

4829

LSE

14:11:30

100

4829

LSE

14:11:30

114

4829

LSE

14:08:31

148

4829

LSE

14:08:31

117

4830

LSE

14:08:12

83

4829

LSE

14:06:29

25

4829

LSE

14:06:29

2

4822

LSE

14:05:51

111

4822

LSE

14:05:44

47

4826

LSE

14:05:00

14

4826

LSE

14:05:00

60

4826

LSE

14:05:00

127

4826

LSE

14:03:17

85

4826

LSE

14:03:17

31

4826

LSE

14:03:17

121

4827

LSE

14:02:57

7

4827

LSE

14:02:57

238

4827

LSE

14:01:56

112

4828

LSE

14:00:11

80

4835

LSE

13:57:49

20

4835

LSE

13:57:49

27

4835

LSE

13:57:49

115

4837

LSE

13:57:37

109

4838

LSE

13:56:26

62

4839

LSE

13:53:44

149

4839

LSE

13:53:44

94

4840

LSE

13:50:54

131

4840

LSE

13:50:54

22

4840

LSE

13:50:54

162

4841

LSE

13:50:31

75

4839

LSE

13:48:34

171

4839

LSE

13:48:34

116

4840

LSE

13:46:57

100

4841

LSE

13:46:25

25

4841

LSE

13:46:25

234

4841

LSE

13:46:00

224

4839

LSE

13:44:31

65

4841

LSE

13:44:25

123

4841

LSE

13:44:25

75

4842

LSE

13:44:17

70

4842

LSE

13:43:53

46

4841

LSE

13:41:00

78

4841

LSE

13:41:00

127

4841

LSE

13:40:02

83

4843

LSE

13:39:33

31

4843

LSE

13:39:33

112

4845

LSE

13:38:27

58

4846

LSE

13:37:53

76

4846

LSE

13:37:53

83

4846

LSE

13:37:05

94

4846

LSE

13:37:05

32

4848

LSE

13:37:00

83

4848

LSE

13:37:00

114

4848

LSE

13:37:00

133

4849

LSE

13:36:08

115

4843

LSE

13:35:12

109

4844

LSE

13:34:55

110

4846

LSE

13:34:43

127

4847

LSE

13:34:22

31

4848

LSE

13:34:21

96

4848

LSE

13:34:21

107

4847

LSE

13:32:42

98

4844

LSE

13:31:45

14

4844

LSE

13:31:45

37

4846

LSE

13:31:44

110

4846

LSE

13:31:44

109

4848

LSE

13:31:22

52

4848

LSE

13:31:22

100

4848

LSE

13:31:22

119

4847

LSE

13:30:50

103

4847

LSE

13:30:50

90

4850

LSE

13:30:47

110

4850

LSE

13:30:47

27

4850

LSE

13:30:47

75

4851

LSE

13:30:29

75

4851

LSE

13:30:29

158

4851

LSE

13:30:08

110

4852

LSE

13:30:08

63

4852

LSE

13:30:08

119

4847

LSE

13:29:33

168

4849

LSE

13:27:36

45

4851

LSE

13:27:32

36

4851

LSE

13:27:32

59

4851

LSE

13:27:32

100

4851

LSE

13:27:32

100

4849

LSE

13:25:46

224

4849

LSE

13:25:46

204

4849

LSE

13:25:46

21

4849

LSE

13:25:46

92

4849

LSE

13:25:46

2

4843

LSE

13:25:16

142

4843

LSE

13:25:16

127

4844

LSE

13:24:39

125

4844

LSE

13:24:39

122

4845

LSE

13:24:39

75

4842

LSE

13:23:27

126

4842

LSE

13:23:27

229

4841

LSE

13:21:05

91

4838

LSE

13:19:36

165

4838

LSE

13:19:36

119

4837

LSE

13:19:28

87

4835

LSE

13:19:13

75

4835

LSE

13:19:13

70

4835

LSE

13:19:13

46

4832

LSE

13:17:50

127

4832

LSE

13:17:50

75

4832

LSE

13:17:50

168

4834

LSE

13:17:22

10

4835

LSE

13:15:48

100

4835

LSE

13:15:48

111

4835

LSE

13:15:48

37

4835

LSE

13:14:28

30

4835

LSE

13:14:28

26

4835

LSE

13:14:28

29

4835

LSE

13:14:28

123

4837

LSE

13:13:59

29

4839

LSE

13:13:29

31

4839

LSE

13:13:29

46

4839

LSE

13:13:29

107

4841

LSE

13:13:29

10

4841

LSE

13:13:29

103

4842

LSE

13:13:25

98

4843

LSE

13:12:20

22

4843

LSE

13:12:20

15

4839

LSE

13:10:32

118

4840

LSE

13:10:10

103

4842

LSE

13:09:40

102

4843

LSE

13:08:39

12

4843

LSE

13:08:39

151

4843

LSE

13:08:05

12

4844

LSE

13:07:32

38

4844

LSE

13:07:32

66

4844

LSE

13:07:32

124

4843

LSE

13:06:02

23

4841

LSE

13:05:13

9

4841

LSE

13:05:13

45

4841

LSE

13:05:11

93

4844

LSE

13:05:00

94

4844

LSE

13:05:00

24

4844

LSE

13:05:00

66

4844

LSE

13:05:00

31

4844

LSE

13:05:00

75

4845

LSE

13:04:44

54

4845

LSE

13:03:58

63

4845

LSE

13:03:58

241

4845

LSE

13:03:40

179

4842

LSE

13:02:51

103

4842

LSE

13:02:39

75

4841

LSE

13:02:19

75

4841

LSE

13:02:04

113

4840

LSE

13:01:58

105

4838

LSE

13:01:25

146

4839

LSE

12:59:31

131

4842

LSE

12:59:10

82

4842

LSE

12:59:10

153

4844

LSE

12:57:41

123

4845

LSE

12:57:40

46

4845

LSE

12:57:40

90

4846

LSE

12:57:27

86

4846

LSE

12:54:40

100

4846

LSE

12:54:40

186

4847

LSE

12:53:38

75

4848

LSE

12:52:59

74

4847

LSE

12:51:44

37

4847

LSE

12:51:44

124

4847

LSE

12:51:44

75

4848

LSE

12:51:31

133

4848

LSE

12:51:28

7

4845

LSE

12:48:37

38

4845

LSE

12:48:37

74

4845

LSE

12:48:37

114

4845

LSE

12:45:50

126

4847

LSE

12:45:33

2

4848

LSE

12:45:31

106

4848

LSE

12:45:31

120

4848

LSE

12:44:33

159

4848

LSE

12:44:31

158

4849

LSE

12:44:31

26

4849

LSE

12:44:31

233

4845

LSE

12:43:01

117

4846

LSE

12:40:22

155

4848

LSE

12:40:05

127

4848

LSE

12:40:05

75

4849

LSE

12:39:59

108

4849

LSE

12:39:00

106

4849

LSE

12:37:19

46

4849

LSE

12:37:13

137

4849

LSE

12:37:13

166

4849

LSE

12:36:42

75

4844

LSE

12:34:33

128

4844

LSE

12:34:33

102

4845

LSE

12:34:06

17

4845

LSE

12:34:06

76

4845

LSE

12:34:06

237

4847

LSE

12:34:01

105

4847

LSE

12:32:27

122

4847

LSE

12:32:27

75

4848

LSE

12:32:18

122

4848

LSE

12:32:18

87

4847

LSE

12:30:44

84

4847

LSE

12:30:44

107

4844

LSE

12:28:39

196

4846

LSE

12:28:03

57

4848

LSE

12:27:49

60

4848

LSE

12:27:49

118

4848

LSE

12:27:49

113

4849

LSE

12:27:10

117

4849

LSE

12:26:05

52

4850

LSE

12:25:51

139

4850

LSE

12:25:51

42

4849

LSE

12:24:32

75

4849

LSE

12:24:32

159

4849

LSE

12:24:32

128

4848

LSE

12:23:35

107

4848

LSE

12:23:35

120

4848

LSE

12:22:25

69

4850

LSE

12:22:00

42

4850

LSE

12:22:00

152

4850

LSE

12:22:00

116

4853

LSE

12:21:58

66

4853

LSE

12:21:58

159

4854

LSE

12:21:28

119

4855

LSE

12:21:28

124

4844

LSE

12:20:17

203

4844

LSE

12:20:17

121

4841

LSE

12:17:49

105

4843

LSE

12:17:33

191

4843

LSE

12:17:33

104

4844

LSE

12:16:30

69

4842

LSE

12:15:45

7

4842

LSE

12:15:45

103

4842

LSE

12:15:45

119

4843

LSE

12:15:16

150

4842

LSE

12:15:16

37

4841

LSE

12:13:08

110

4843

LSE

12:13:05

127

4843

LSE

12:13:05

126

4841

LSE

12:11:31

122

4841

LSE

12:10:38

38

4841

LSE

12:10:38

35

4841

LSE

12:10:38

24

4841

LSE

12:10:34

42

4842

LSE

12:10:23

86

4843

LSE

12:10:23

29

4843

LSE

12:10:23

117

4842

LSE

12:10:23

13

4843

LSE

12:10:05

100

4843

LSE

12:10:05

113

4844

LSE

12:10:05

26

4839

LSE

12:09:27

113

4836

LSE

12:08:20

58

4838

LSE

12:08:09

60

4838

LSE

12:08:09

15

4841

LSE

12:07:50

99

4841

LSE

12:07:50

58

4841

LSE

12:07:07

60

4841

LSE

12:07:07

39

4841

LSE

12:07:07

66

4841

LSE

12:07:07

130

4842

LSE

12:05:29

81

4842

LSE

12:04:44

42

4842

LSE

12:04:44

140

4842

LSE

12:04:44

125

4843

LSE

12:04:43

113

4844

LSE

12:04:40

114

4844

LSE

12:04:40

91

4844

LSE

12:04:40

85

4838

LSE

12:03:08

30

4838

LSE

12:03:08

108

4840

LSE

12:03:07

64

4840

LSE

12:03:07

72

4840

LSE

12:03:07

131

4844

LSE

12:02:44

58

4845

LSE

12:02:40

13

4845

LSE

12:02:40

80

4845

LSE

12:02:40

186

4845

LSE

12:02:40

29

4845

LSE

12:02:31

117

4845

LSE

12:02:31

58

4841

LSE

11:58:45

48

4841

LSE

11:58:45

116

4840

LSE

11:58:45

44

4840

LSE

11:58:45

33

4840

LSE

11:58:45

181

4842

LSE

11:57:57

121

4843

LSE

11:57:43

262

4840

LSE

11:56:34

157

4835

LSE

11:55:20

112

4835

LSE

11:54:08

125

4836

LSE

11:53:24

107

4837

LSE

11:53:23

9

4837

LSE

11:53:23

209

4839

LSE

11:53:10

128

4840

LSE

11:53:03

19

4841

LSE

11:53:03

100

4841

LSE

11:53:03

208

4838

LSE

11:51:50

104

4839

LSE

11:51:50

124

4835

LSE

11:50:13

14

4839

LSE

11:49:21

114

4839

LSE

11:49:21

103

4839

LSE

11:49:21

29

4839

LSE

11:49:21

23

4839

LSE

11:49:21

28

4839

LSE

11:49:21

52

4839

LSE

11:49:21

75

4838

LSE

11:49:21

194

4839

LSE

11:49:21

169

4840

LSE

11:49:20

24

4840

LSE

11:47:18

100

4840

LSE

11:47:18

125

4842

LSE

11:47:13

82

4840

LSE

11:46:19

124

4842

LSE

11:46:18

18

4841

LSE

11:44:57

18

4841

LSE

11:44:57

33

4841

LSE

11:44:57

52

4841

LSE

11:44:57

52

4841

LSE

11:44:57

76

4841

LSE

11:44:57

14

4841

LSE

11:44:57

99

4843

LSE

11:44:46

49

4843

LSE

11:44:46

256

4844

LSE

11:44:45

75

4844

LSE

11:44:45

142

4833

LSE

11:44:15

75

4832

LSE

11:43:26

35

4832

LSE

11:43:26

112

4832

LSE

11:43:26

118

4832

LSE

11:43:26

75

4832

LSE

11:43:26

100

4832

LSE

11:43:26

113

4827

LSE

11:41:48

153

4830

LSE

11:41:28

122

4831

LSE

11:41:12

10

4831

LSE

11:41:12

31

4831

LSE

11:41:11

95

4831

LSE

11:41:11

31

4832

LSE

11:40:54

14

4832

LSE

11:40:54

86

4832

LSE

11:40:54

215

4833

LSE

11:40:50

186

4834

LSE

11:39:59

125

4835

LSE

11:39:52

89

4835

LSE

11:39:52

47

4835

LSE

11:39:52

111

4836

LSE

11:39:48

128

4836

LSE

11:39:29

46

4836

LSE

11:39:29

58

4836

LSE

11:39:29

122

4836

LSE

11:38:16

199

4837

LSE

11:38:16

310

4837

LSE

11:38:05

108

4837

LSE

11:38:05

62

4836

LSE

11:38:00

210

4836

LSE

11:38:00

173

4836

LSE

11:38:00

111

4830

LSE

11:37:57

116

4830

LSE

11:37:52

16

4824

LSE

11:37:19

75

4825

LSE

11:37:19

146

4825

LSE

11:37:19

136

4825

LSE

11:37:19

125

4818

LSE

11:36:12

17

4819

LSE

11:35:05

95

4819

LSE

11:35:05

185

4820

LSE

11:34:22

31

4821

LSE

11:34:22

162

4821

LSE

11:34:22

3

4821

LSE

11:34:22

109

4818

LSE

11:32:42

98

4818

LSE

11:32:42

10

4818

LSE

11:32:29

104

4818

LSE

11:32:26

239

4819

LSE

11:32:26

28

4818

LSE

11:32:21

112

4818

LSE

11:32:21

131

4810

LSE

11:30:06

75

4811

LSE

11:30:03

55

4811

LSE

11:30:03

61

4811

LSE

11:30:03

107

4804

LSE

11:29:17

172

4804

LSE

11:29:17

13

4805

LSE

11:29:09

93

4805

LSE

11:29:09

100

4805

LSE

11:29:00

27

4805

LSE

11:29:00

7

4805

LSE

11:29:00

172

4806

LSE

11:28:45

100

4804

LSE

11:26:42

23

4804

LSE

11:26:42

87

4805

LSE

11:25:59

34

4805

LSE

11:25:59

104

4804

LSE

11:24:28

160

4805

LSE

11:24:28

103

4807

LSE

11:24:10

76

4807

LSE

11:24:10

41

4808

LSE

11:24:08

75

4808

LSE

11:24:08

218

4807

LSE

11:24:08

125

4807

LSE

11:23:34

126

4805

LSE

11:22:18

128

4807

LSE

11:21:20

5

4807

LSE

11:21:20

23

4806

LSE

11:21:20

59

4806

LSE

11:21:20

100

4806

LSE

11:21:20

128

4808

LSE

11:21:09

177

4801

LSE

11:20:18

276

4801

LSE

11:20:14

162

4797

LSE

11:19:27

49

4798

LSE

11:18:50

95

4798

LSE

11:18:50

53

4796

LSE

11:17:22

75

4796

LSE

11:17:22

1

4799

LSE

11:17:04

107

4799

LSE

11:17:04

58

4801

LSE

11:17:01

37

4801

LSE

11:17:01

38

4801

LSE

11:17:01

48

4801

LSE

11:17:01

112

4803

LSE

11:16:42

112

4803

LSE

11:16:42

112

4804

LSE

11:16:42

86

4796

LSE

11:14:15

97

4795

LSE

11:14:15

90

4795

LSE

11:14:15

75

4795

LSE

11:14:15

49

4795

LSE

11:14:15

5

4795

LSE

11:14:15

74

4795

LSE

11:14:15

337

4796

LSE

11:14:15

75

4796

LSE

11:14:15

136

4794

LSE

11:14:03

123

4787

LSE

11:13:10

124

4780

LSE

11:11:37

115

4780

LSE

11:10:31

15

4781

LSE

11:10:01

68

4781

LSE

11:10:01

22

4781

LSE

11:10:01

104

4782

LSE

11:09:42

102

4783

LSE

11:09:08

2

4783

LSE

11:09:08

16

4784

LSE

11:08:25

27

4784

LSE

11:08:25

27

4784

LSE

11:08:25

118

4784

LSE

11:08:25

119

4786

LSE

11:08:12

78

4787

LSE

11:08:12

37

4787

LSE

11:08:12

38

4787

LSE

11:08:12

17

4787

LSE

11:08:12

157

4785

LSE

11:07:00

152

4785

LSE

11:07:00

75

4783

LSE

11:06:12

168

4783

LSE

11:06:12

90

4784

LSE

11:06:11

99

4778

LSE

11:05:07

9

4778

LSE

11:05:07

121

4780

LSE

11:04:33

89

4780

LSE

11:04:33

189

4781

LSE

11:04:20

89

4781

LSE

11:04:20

29

4781

LSE

11:04:20

106

4776

LSE

11:02:45

55

4776

LSE

11:02:45

81

4776

LSE

11:02:45

118

4777

LSE

11:02:36

118

4777

LSE

11:02:16

160

4776

LSE

11:01:06

59

4776

LSE

11:01:06

119

4774

LSE

10:58:18

119

4772

LSE

10:56:41

123

4772

LSE

10:55:05

127

4773

LSE

10:55:05

84

4773

LSE

10:51:41

36

4773

LSE

10:51:41

68

4775

LSE

10:51:06

46

4775

LSE

10:51:06

112

4777

LSE

10:50:03

128

4777

LSE

10:49:37

53

4777

LSE

10:49:37

95

4777

LSE

10:49:37

127

4776

LSE

10:47:44

11

4777

LSE

10:47:44

30

4777

LSE

10:47:44

87

4777

LSE

10:47:44

15

4778

LSE

10:46:58

91

4778

LSE

10:46:58

116

4778

LSE

10:45:10

114

4780

LSE

10:44:29

80

4780

LSE

10:41:05

42

4780

LSE

10:41:05

156

4780

LSE

10:41:05

74

4775

LSE

10:38:42

32

4775

LSE

10:38:42

96

4779

LSE

10:38:27

18

4779

LSE

10:38:26

13

4782

LSE

10:38:20

109

4782

LSE

10:38:20

94

4778

LSE

10:36:31

22

4778

LSE

10:36:31

56

4780

LSE

10:36:07

54

4780

LSE

10:36:07

90

4782

LSE

10:35:36

14

4782

LSE

10:35:36

118

4789

LSE

10:34:23

203

4790

LSE

10:34:11

81

4792

LSE

10:34:00

27

4792

LSE

10:34:00

201

4792

LSE

10:34:00

154

4792

LSE

10:33:35

71

4792

LSE

10:33:35

396

4790

LSE

10:33:26

152

4783

LSE

10:32:39

59

4783

LSE

10:32:39

42

4780

LSE

10:30:45

101

4780

LSE

10:30:45

95

4779

LSE

10:29:58

34

4779

LSE

10:29:58

11

4777

LSE

10:29:04

114

4777

LSE

10:29:04

122

4776

LSE

10:29:04

123

4778

LSE

10:29:04

111

4778

LSE

10:28:25

26

4779

LSE

10:28:03

65

4779

LSE

10:28:03

17

4779

LSE

10:28:03

57

4781

LSE

10:27:47

58

4781

LSE

10:27:47

113

4780

LSE

10:27:25

163

4780

LSE

10:27:25

125

4780

LSE

10:25:54

127

4781

LSE

10:24:32

106

4780

LSE

10:24:20

116

4780

LSE

10:24:20

15

4780

LSE

10:24:03

96

4780

LSE

10:24:03

110

4775

LSE

10:23:28

105

4775

LSE

10:23:28

86

4776

LSE

10:23:27

34

4776

LSE

10:23:27

118

4776

LSE

10:23:27

191

4777

LSE

10:23:27

108

4770

LSE

10:22:14

79

4767

LSE

10:19:54

44

4767

LSE

10:19:54

20

4767

LSE

10:19:54

109

4767

LSE

10:19:54

169

4767

LSE

10:19:54

74

4767

LSE

10:19:54

128

4765

LSE

10:18:50

197

4765

LSE

10:18:50

75

4766

LSE

10:18:07

96

4765

LSE

10:17:11

20

4765

LSE

10:17:11

104

4765

LSE

10:17:11

51

4765

LSE

10:17:11

75

4765

LSE

10:16:26

118

4765

LSE

10:16:26

40

4765

LSE

10:16:08

20

4763

LSE

10:14:01

83

4763

LSE

10:14:01

123

4765

LSE

10:13:08

80

4767

LSE

10:13:03

45

4767

LSE

10:13:03

71

4768

LSE

10:12:56

45

4768

LSE

10:12:56

43

4768

LSE

10:11:58

120

4768

LSE

10:11:58

24

4768

LSE

10:11:53

8

4768

LSE

10:11:53

47

4768

LSE

10:11:53

149

4768

LSE

10:11:53

3

4768

LSE

10:11:53

12

4771

LSE

10:11:37

96

4771

LSE

10:11:37

129

4771

LSE

10:11:37

113

4771

LSE

10:09:01

20

4771

LSE

10:09:01

186

4773

LSE

10:08:30

232

4774

LSE

10:08:30

139

4774

LSE

10:08:13

7

4774

LSE

10:08:08

25

4771

LSE

10:06:33

89

4771

LSE

10:06:33

117

4772

LSE

10:06:19

138

4772

LSE

10:06:19

90

4773

LSE

10:06:18

37

4773

LSE

10:06:18

78

4773

LSE

10:06:18

123

4773

LSE

10:06:13

104

4774

LSE

10:06:11

114

4770

LSE

10:05:49

25

4772

LSE

10:05:07

5

4772

LSE

10:05:07

100

4772

LSE

10:05:07

50

4773

LSE

10:04:59

60

4773

LSE

10:04:59

135

4773

LSE

10:04:59

211

4774

LSE

10:04:54

75

4774

LSE

10:04:53

154

4774

LSE

10:04:53

75

4774

LSE

10:04:53

133

4774

LSE

10:04:53

16

4774

LSE

10:04:53

108

4775

LSE

10:04:53

134

4775

LSE

10:04:53

36

4774

LSE

10:04:25

51

4772

LSE

10:04:16

75

4771

LSE

10:03:56

201

4771

LSE

10:03:56

67

4771

LSE

10:03:56

13

4770

LSE

10:03:24

165

4768

LSE

10:01:33

132

4768

LSE

10:01:33

57

4767

LSE

09:59:54

66

4767

LSE

09:59:54

57

4767

LSE

09:58:54

71

4767

LSE

09:58:54

121

4767

LSE

09:58:54

53

4768

LSE

09:58:48

48

4768

LSE

09:58:48

30

4768

LSE

09:58:48

42

4768

LSE

09:58:48

3

4768

LSE

09:58:48

128

4767

LSE

09:58:10

30

4763

LSE

09:56:58

75

4763

LSE

09:56:58

81

4761

LSE

09:56:17

24

4761

LSE

09:56:17

118

4762

LSE

09:56:11

27

4763

LSE

09:56:04

95

4763

LSE

09:56:04

53

4767

LSE

09:56:03

11

4767

LSE

09:56:03

44

4767

LSE

09:56:03

2

4767

LSE

09:55:22

159

4767

LSE

09:55:22

121

4768

LSE

09:54:49

84

4769

LSE

09:54:10

25

4769

LSE

09:54:10

130

4768

LSE

09:53:24

71

4770

LSE

09:53:04

166

4770

LSE

09:53:04

16

4771

LSE

09:52:12

70

4771

LSE

09:52:12

104

4768

LSE

09:51:20

6

4767

LSE

09:49:58

8

4767

LSE

09:49:58

97

4767

LSE

09:49:58

99

4767

LSE

09:49:34

126

4768

LSE

09:49:03

128

4768

LSE

09:49:03

38

4766

LSE

09:46:42

75

4766

LSE

09:46:42

128

4766

LSE

09:46:42

13

4768

LSE

09:46:03

91

4768

LSE

09:46:03

78

4768

LSE

09:46:03

28

4768

LSE

09:46:03

113

4768

LSE

09:46:03

5

4768

LSE

09:46:03

125

4764

LSE

09:44:47

127

4765

LSE

09:44:32

46

4766

LSE

09:44:26

59

4766

LSE

09:44:26

2

4766

LSE

09:44:26

63

4767

LSE

09:43:41

42

4767

LSE

09:43:41

116

4768

LSE

09:42:46

111

4767

LSE

09:42:05

86

4767

LSE

09:42:05

22

4767

LSE

09:42:02

108

4769

LSE

09:41:39

120

4769

LSE

09:41:18

24

4766

LSE

09:40:52

98

4766

LSE

09:40:52

6

4767

LSE

09:40:52

167

4767

LSE

09:40:52

187

4767

LSE

09:40:23

115

4759

LSE

09:37:33

9

4759

LSE

09:37:32

123

4761

LSE

09:36:55

111

4762

LSE

09:36:54

125

4766

LSE

09:36:06

125

4768

LSE

09:35:24

121

4768

LSE

09:32:08

75

4767

LSE

09:31:21

38

4767

LSE

09:31:21

86

4769

LSE

09:31:08

21

4769

LSE

09:31:08

79

4769

LSE

09:31:08

116

4769

LSE

09:31:08

93

4770

LSE

09:30:58

28

4770

LSE

09:30:58

68

4768

LSE

09:29:11

53

4768

LSE

09:29:11

47

4769

LSE

09:29:08

62

4769

LSE

09:29:08

109

4771

LSE

09:29:07

90

4772

LSE

09:28:49

17

4772

LSE

09:28:49

103

4772

LSE

09:28:49

127

4773

LSE

09:28:43

75

4773

LSE

09:28:40

128

4773

LSE

09:28:40

94

4768

LSE

09:26:34

20

4768

LSE

09:26:34

78

4770

LSE

09:26:18

17

4770

LSE

09:26:18

15

4770

LSE

09:26:18

123

4770

LSE

09:26:18

324

4771

LSE

09:25:59

111

4771

LSE

09:25:59

105

4769

LSE

09:25:44

6

4767

LSE

09:24:42

100

4767

LSE

09:24:29

15

4767

LSE

09:24:28

117

4776

LSE

09:23:01

68

4778

LSE

09:23:00

49

4778

LSE

09:23:00

85

4779

LSE

09:23:00

38

4779

LSE

09:23:00

98

4780

LSE

09:22:32

34

4780

LSE

09:22:31

16

4782

LSE

09:21:49

96

4782

LSE

09:21:49

24

4783

LSE

09:21:45

100

4783

LSE

09:21:45

113

4783

LSE

09:21:44

78

4783

LSE

09:21:44

12

4783

LSE

09:21:44

29

4783

LSE

09:21:44

47

4783

LSE

09:21:44

65

4783

LSE

09:21:43

75

4784

LSE

09:21:43

84

4785

LSE

09:21:43

348

4785

LSE

09:21:43

124

4784

LSE

09:21:43

125

4785

LSE

09:21:32

31

4785

LSE

09:21:32

126

4788

LSE

09:21:25

120

4788

LSE

09:18:48

134

4786

LSE

09:18:17

8

4786

LSE

09:18:17

84

4786

LSE

09:18:17

65

4789

LSE

09:18:09

30

4789

LSE

09:18:09

28

4789

LSE

09:18:09

38

4789

LSE

09:18:09

21

4789

LSE

09:18:09

32

4786

LSE

09:16:19

152

4786

LSE

09:16:19

92

4788

LSE

09:16:08

34

4788

LSE

09:16:08

118

4789

LSE

09:16:08

32

4788

LSE

09:16:08

58

4780

LSE

09:14:04

90

4780

LSE

09:14:04

89

4772

LSE

09:11:11

124

4774

LSE

09:11:03

21

4774

LSE

09:09:33

117

4774

LSE

09:09:33

19

4768

LSE

09:08:08

35

4768

LSE

09:08:08

16

4768

LSE

09:08:08

43

4768

LSE

09:08:08

105

4774

LSE

09:07:05

156

4774

LSE

09:07:05

134

4776

LSE

09:06:56

101

4778

LSE

09:06:41

14

4778

LSE

09:06:41

40

4771

LSE

09:03:13

79

4771

LSE

09:03:13

132

4776

LSE

09:02:26

127

4778

LSE

09:02:26

124

4778

LSE

09:02:26

14

4774

LSE

09:01:16

70

4774

LSE

09:01:16

114

4777

LSE

09:01:10

110

4777

LSE

09:01:10

57

4778

LSE

09:01:10

23

4778

LSE

09:01:10

42

4778

LSE

09:01:04

166

4778

LSE

09:01:04

100

4767

LSE

08:59:35

15

4767

LSE

08:59:35

73

4767

LSE

08:59:35

236

4768

LSE

08:59:35

118

4767

LSE

08:59:12

23

4758

LSE

08:57:54

100

4758

LSE

08:57:54

121

4758

LSE

08:57:54

69

4755

LSE

08:55:23

58

4755

LSE

08:55:23

16

4757

LSE

08:55:14

126

4758

LSE

08:55:13

177

4758

LSE

08:55:13

91

4758

LSE

08:55:13

130

4759

LSE

08:55:04

9

4754

LSE

08:52:52

100

4754

LSE

08:52:52

115

4755

LSE

08:52:33

16

4755

LSE

08:52:25

127

4758

LSE

08:52:23

108

4755

LSE

08:50:56

9

4758

LSE

08:49:30

94

4758

LSE

08:49:30

121

4759

LSE

08:49:18

10

4756

LSE

08:47:57

97

4756

LSE

08:47:57

110

4760

LSE

08:47:57

16

4760

LSE

08:47:57

50

4753

LSE

08:44:41

60

4753

LSE

08:44:41

109

4756

LSE

08:44:40

112

4753

LSE

08:42:24

38

4757

LSE

08:42:12

129

4757

LSE

08:42:12

120

4758

LSE

08:41:50

115

4750

LSE

08:39:27

62

4753

LSE

08:39:08

42

4753

LSE

08:39:08

118

4755

LSE

08:37:44

148

4757

LSE

08:37:31

61

4758

LSE

08:37:31

69

4758

LSE

08:37:31

48

4759

LSE

08:36:20

161

4759

LSE

08:36:20

26

4756

LSE

08:35:08

122

4757

LSE

08:34:19

 

This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSSEIFMAFASEED
Date   Source Headline
26th Mar 20249:50 amRNSHolding(s) in Company
22nd Mar 20242:26 pmRNSDirector/PDMR Shareholding
22nd Mar 20242:24 pmRNSDirector/PDMR Shareholding
22nd Mar 20249:15 amRNSDirector Declaration
21st Mar 20241:15 pmRNSDirector Declaration
21st Mar 202412:50 pmRNSDirector/PDMR Shareholding
21st Mar 20247:00 amRNSNEXT plc Results for the Year Ended January 2024
1st Mar 20249:00 amRNSTotal Voting Rights
19th Feb 20242:27 pmRNSClosed Period Share Repurchase Programme
15th Feb 20244:58 pmRNSTransaction in Own Shares
6th Feb 20245:12 pmRNSTransaction in Own Shares
2nd Feb 20245:10 pmRNSTransaction in Own Shares
1st Feb 20245:20 pmRNSTransaction in Own Shares
1st Feb 20248:00 amRNSTotal Voting Rights
23rd Jan 20245:17 pmRNSTransaction in Own Shares
23rd Jan 20242:44 pmRNSDirector Appointment
22nd Jan 20245:41 pmRNSTransaction in Own Shares
17th Jan 20243:48 pmRNSDirector/PDMR Shareholding - Replacement
17th Jan 202412:00 pmRNSDirector Appointment
5th Jan 202412:00 pmRNSDirector/PDMR Shareholding
5th Jan 202412:00 pmRNSDirector/PDMR Shareholding
4th Jan 20247:00 amRNSTrading Statement
2nd Jan 20248:00 amRNSTotal Voting Rights
19th Dec 20234:45 pmRNSHolding(s) in Company
4th Dec 202310:45 amRNSDirector/PDMR Shareholding
4th Dec 202310:34 amRNSDirector/PDMR Shareholding
1st Dec 20238:00 amRNSTotal Voting Rights
14th Nov 20234:57 pmRNSHolding(s) in Company
13th Nov 202312:30 pmRNSAGM Update
1st Nov 20238:00 amRNSTotal Voting Rights
1st Nov 20237:00 amRNSTrading Statement
19th Oct 20234:00 pmRNSDirector/PDMR Shareholding
18th Oct 20233:00 pmRNSNew Issue and Additional Listing
13th Oct 20233:11 pmRNSAcquisition of FatFace
3rd Oct 20233:19 pmRNSDirector/PDMR Shareholding
2nd Oct 20233:00 pmRNSBoard Changes
2nd Oct 20238:30 amRNSTotal Voting Rights
25th Sep 20235:15 pmRNSDirector/PDMR Shareholding
25th Sep 20235:09 pmRNSDirector/PDMR Shareholding
22nd Sep 20234:00 pmRNSDirector/PDMR Shareholding
21st Sep 20237:00 amRNSResults for the Half Year Ending July 2023
1st Sep 202312:00 pmRNSTotal Voting Rights
1st Sep 20239:30 amRNSAcquisition of Warburg Pincus’ Interest in Reiss
4th Aug 20234:07 pmRNSDirector/PDMR Shareholding
3rd Aug 20237:00 amRNSTrading Statement
1st Aug 20238:34 amRNSTotal Voting Rights
12th Jul 20235:08 pmRNSTransaction in Own Shares
11th Jul 20235:46 pmRNSTransaction in Own Shares
10th Jul 20235:14 pmRNSTransaction in Own Shares
7th Jul 20235:10 pmRNSTransaction in Own Shares

Due to London Stock Exchange licensing terms, we stipulate that you must be a private investor. We apologise for the inconvenience.

To access our Live RNS you must confirm you are a private investor by using the button below.

Login to your account

Don't have an account? Click here to register.

Quickpicks are a member only feature

Login to your account

Don't have an account? Click here to register.