Latest Share Chat

Next Regulatory News (NXT)

Next Information

Buy NXT Shares
Add NXT to Watchlist
Add NXT to Alert

Share Price Information for Next (NXT)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 9,200.00

Bid: 9,202.00

Ask: 9,204.00

Change: 10.00 (0.11%)

Spread: 2.00 (0.022%)

Open: 9,180.00

High: 9,216.00

Low: 9,074.00

Prev. Close: 9,190.00

Last checked at -

Transaction in Own Shares

9 Jul 2018 17:40

RNS Number : 0773U

Next PLC

09 July 2018

Next plc

For immediate release

9 July 2018

Transaction in Own Shares

Next plc announces that it has today purchased on market 107,103 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 5903.1616 pence per Share.

The highest price paid per Share was 5958p and the lowest price paid per Share was 5808p.

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

Following the purchase, the Company's registered share capital consists of 140,030,462 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
XLON	71,103	5903.91p
CHIX	24,000	5899.56p
BATE	12,000	5905.94p

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
17	5926	BATE	16:07:13
50	5926	BATE	16:07:13
33	5926	BATE	16:07:13
40	5926	BATE	16:07:13
40	5926	BATE	16:07:13
54	5926	BATE	16:07:13
9	5924	BATE	16:07:13
54	5924	BATE	16:07:13
46	5924	BATE	16:07:13
180	5924	BATE	16:07:13
54	5924	BATE	16:07:13
17	5924	BATE	16:05:24
35	5924	BATE	16:05:24
10	5924	BATE	16:05:24
20	5924	BATE	16:05:24
4	5924	BATE	16:05:24
63	5922	BATE	16:04:31
20	5924	BATE	16:03:07
40	5924	BATE	16:03:07
18	5924	BATE	16:03:03
9	5924	BATE	16:03:03
5	5924	BATE	16:02:38
7	5924	BATE	16:02:38
123	5926	LSE	16:02:38
82	5926	LSE	16:02:38
58	5926	LSE	16:02:38
261	5924	LSE	16:02:38
112	5924	LSE	16:01:06
13	5926	BATE	16:00:27
36	5926	BATE	16:00:27
59	5928	LSE	16:00:18
114	5928	LSE	16:00:18
131	5926	LSE	16:00:18
31	5920	BATE	15:59:54
9	5920	BATE	15:59:54
292	5920	LSE	15:59:54
130	5920	LSE	15:59:52
120	5920	LSE	15:59:49
23	5920	BATE	15:59:23
70	5920	BATE	15:59:23
126	5920	LSE	15:59:23
109	5920	LSE	15:59:23
4	5920	BATE	15:58:01
122	5920	LSE	15:57:39
31	5920	BATE	15:57:07
15	5920	BATE	15:57:07
4	5920	BATE	15:57:07
133	5920	LSE	15:57:07
153	5920	LSE	15:57:07
128	5920	LSE	15:57:07
49	5920	BATE	15:56:52
113	5920	LSE	15:56:51
118	5920	LSE	15:56:42
90	5920	LSE	15:56:42
90	5920	LSE	15:56:42
41	5920	LSE	15:56:42
7	5920	BATE	15:56:36
35	5920	BATE	15:56:36
14	5920	BATE	15:56:36
4	5920	BATE	15:56:34
11	5920	BATE	15:56:34
31	5920	BATE	15:56:34
13	5920	BATE	15:56:34
13	5920	BATE	15:56:32
132	5920	LSE	15:56:32
14	5922	BATE	15:56:18
96	5924	LSE	15:55:20
33	5924	LSE	15:55:20
134	5926	LSE	15:55:11
9	5926	BATE	15:54:30
85	5926	LSE	15:54:30
26	5926	LSE	15:54:30
19	5926	LSE	15:54:30
194	5926	LSE	15:54:02
4	5924	BATE	15:53:21
6	5924	BATE	15:53:21
133	5924	LSE	15:53:12
93	5924	LSE	15:53:03
170	5924	LSE	15:53:03
33	5922	BATE	15:53:02
6	5922	BATE	15:51:50
119	5920	LSE	15:51:50
21	5924	BATE	15:51:49
15	5924	BATE	15:51:49
35	5924	BATE	15:51:49
154	5924	LSE	15:51:49
7	5926	BATE	15:49:58
5	5926	BATE	15:49:58
26	5926	BATE	15:49:58
176	5926	LSE	15:49:58
22	5926	LSE	15:49:55
157	5926	LSE	15:49:55
8	5928	BATE	15:49:51
30	5928	BATE	15:49:51
13	5928	BATE	15:49:51
39	5928	CHIX	15:49:51
86	5928	CHIX	15:49:51
34	5928	CHIX	15:49:51
26	5928	CHIX	15:49:51
25	5930	CHIX	15:49:51
22	5930	CHIX	15:49:51
108	5928	LSE	15:49:51
214	5930	LSE	15:49:51
18	5928	BATE	15:49:35
19	5928	CHIX	15:49:35
13	5928	CHIX	15:49:35
16	5928	CHIX	15:49:35
136	5928	LSE	15:49:35
129	5928	LSE	15:49:35
11	5930	CHIX	15:48:59
4	5930	BATE	15:48:34
29	5930	LSE	15:48:33
102	5930	LSE	15:48:33
7	5930	LSE	15:48:33
33	5930	LSE	15:48:25
90	5930	LSE	15:48:25
11	5930	CHIX	15:47:49
9	5930	CHIX	15:47:39
1	5930	CHIX	15:47:39
10	5928	CHIX	15:46:25
10	5928	CHIX	15:46:25
154	5928	LSE	15:46:25
14	5930	CHIX	15:45:59
50	5930	CHIX	15:45:59
14	5930	CHIX	15:45:59
12	5930	CHIX	15:45:59
11	5932	CHIX	15:45:59
129	5930	LSE	15:45:59
10	5932	CHIX	15:45:42
47	5932	LSE	15:45:23
176	5932	LSE	15:45:23
94	5932	LSE	15:45:23
4	5930	BATE	15:45:00
12	5930	BATE	15:45:00
16	5930	CHIX	15:45:00
145	5930	LSE	15:45:00
85	5930	LSE	15:45:00
119	5928	LSE	15:44:01
79	5928	LSE	15:44:01
10	5928	LSE	15:44:01
24	5928	LSE	15:43:50
14	5928	LSE	15:43:50
77	5928	LSE	15:43:47
113	5928	LSE	15:43:47
16	5930	CHIX	15:43:45
50	5930	CHIX	15:43:45
21	5930	CHIX	15:43:45
18	5930	CHIX	15:43:45
11	5928	CHIX	15:43:29
10	5928	CHIX	15:43:16
17	5928	LSE	15:43:03
90	5928	LSE	15:43:03
20	5928	CHIX	15:43:01
17	5928	BATE	15:42:58
68	5928	BATE	15:42:58
23	5928	CHIX	15:42:58
34	5928	LSE	15:42:58
90	5928	LSE	15:42:58
12	5928	CHIX	15:42:53
28	5928	CHIX	15:42:42
9	5928	CHIX	15:42:42
129	5928	CHIX	15:42:42
60	5928	CHIX	15:42:42
63	5928	CHIX	15:42:42
306	5928	LSE	15:42:42
184	5928	LSE	15:42:42
90	5928	LSE	15:42:42
12	5928	LSE	15:42:42
98	5928	LSE	15:42:42
197	5926	LSE	15:42:34
63	5926	LSE	15:42:34
4	5922	BATE	15:41:40
4	5922	BATE	15:41:40
65	5922	CHIX	15:41:40
119	5922	LSE	15:41:40
2	5922	LSE	15:41:40
8	5924	CHIX	15:41:39
5	5924	CHIX	15:41:39
45	5924	CHIX	15:41:18
9	5922	CHIX	15:41:13
10	5920	CHIX	15:40:21
29	5920	CHIX	15:40:21
10	5920	CHIX	15:40:21
10	5920	CHIX	15:40:21
69	5920	LSE	15:40:21
61	5920	LSE	15:40:21
17	5920	BATE	15:39:31
14	5920	BATE	15:39:31
21	5920	CHIX	15:39:31
19	5920	CHIX	15:39:31
11	5920	CHIX	15:39:31
128	5920	LSE	15:39:31
18	5920	BATE	15:38:49
25	5920	BATE	15:38:49
9	5920	CHIX	15:38:49
14	5920	CHIX	15:38:37
17	5920	CHIX	15:38:37
100	5920	LSE	15:38:37
76	5920	LSE	15:38:37
11	5922	CHIX	15:38:34
34	5922	CHIX	15:38:30
150	5922	CHIX	15:38:29
90	5922	LSE	15:38:29
41	5922	LSE	15:38:29
140	5922	LSE	15:38:29
2	5922	LSE	15:38:29
90	5922	LSE	15:38:17
69	5920	LSE	15:37:53
45	5918	LSE	15:37:31
123	5918	LSE	15:37:30
31	5918	CHIX	15:37:07
185	5918	LSE	15:37:07
10	5920	CHIX	15:36:15
43	5920	CHIX	15:36:15
31	5920	CHIX	15:36:15
10	5920	CHIX	15:36:15
137	5920	LSE	15:36:15
99	5922	BATE	15:35:51
100	5922	BATE	15:35:51
199	5922	BATE	15:35:51
14	5922	CHIX	15:35:51
147	5922	LSE	15:35:51
90	5922	LSE	15:35:51
90	5922	LSE	15:35:51
21	5920	CHIX	15:34:55
146	5920	CHIX	15:34:49
33	5920	LSE	15:34:35
137	5920	LSE	15:34:35
14	5916	CHIX	15:33:06
129	5916	LSE	15:33:06
8	5918	LSE	15:33:05
207	5918	LSE	15:33:05
11	5918	CHIX	15:31:54
42	5918	CHIX	15:31:54
100	5918	LSE	15:31:54
5	5918	BATE	15:30:42
10	5918	CHIX	15:30:42
11	5918	CHIX	15:30:42
121	5918	LSE	15:30:42
79	5918	LSE	15:30:42
49	5918	LSE	15:30:42
10	5920	CHIX	15:30:29
16	5920	CHIX	15:30:29
11	5920	CHIX	15:30:29
11	5920	CHIX	15:30:29
104	5920	LSE	15:30:29
11	5920	LSE	15:30:29
10	5920	CHIX	15:30:23
4	5920	BATE	15:30:19
11	5920	CHIX	15:30:07
29	5920	BATE	15:30:06
90	5920	LSE	15:30:06
90	5920	LSE	15:30:06
31	5920	LSE	15:30:04
90	5920	LSE	15:30:04
12	5916	CHIX	15:29:01
15	5916	CHIX	15:29:01
41	5916	CHIX	15:29:01
12	5916	CHIX	15:29:01
87	5916	LSE	15:29:01
20	5916	LSE	15:29:01
17	5916	BATE	15:28:48
5	5916	CHIX	15:28:48
46	5916	CHIX	15:28:48
1	5914	BATE	15:28:08
41	5914	BATE	15:27:54
126	5914	LSE	15:27:32
5	5914	LSE	15:27:32
158	5914	LSE	15:27:32
162	5910	LSE	15:25:01
128	5910	LSE	15:25:01
4	5910	BATE	15:21:50
8	5910	BATE	15:21:50
4	5910	BATE	15:21:50
88	5910	BATE	15:21:50
108	5910	LSE	15:21:50
81	5910	LSE	15:21:50
78	5910	LSE	15:21:50
26	5910	LSE	15:19:52
82	5910	LSE	15:19:52
28	5910	LSE	15:19:52
90	5910	LSE	15:19:52
90	5910	LSE	15:19:43
100	5910	LSE	15:19:43
19	5904	BATE	15:19:05
40	5904	BATE	15:19:05
56	5904	LSE	15:18:48
6	5904	BATE	15:18:03
115	5906	LSE	15:17:50
132	5906	LSE	15:17:50
34	5910	BATE	15:17:16
40	5910	BATE	15:17:16
9	5910	BATE	15:17:16
5	5908	BATE	15:16:21
4	5908	BATE	15:16:21
19	5908	BATE	15:16:21
7	5908	BATE	15:16:21
128	5908	LSE	15:16:21
115	5908	LSE	15:16:21
5	5908	BATE	15:15:18
1	5910	BATE	15:15:12
4	5910	BATE	15:15:12
3	5910	BATE	15:15:12
40	5910	BATE	15:15:12
4	5910	BATE	15:14:25
113	5910	LSE	15:14:25
124	5912	LSE	15:14:23
23	5914	BATE	15:13:55
193	5914	LSE	15:13:55
108	5914	LSE	15:13:12
227	5914	LSE	15:13:12
70	5916	BATE	15:12:56
8	5916	BATE	15:12:56
7	5916	BATE	15:12:56
83	5920	LSE	15:12:48
50	5920	LSE	15:12:48
90	5920	LSE	15:12:48
50	5920	LSE	15:12:48
110	5920	LSE	15:12:48
120	5920	LSE	15:12:48
20	5922	BATE	15:12:04
60	5922	BATE	15:12:04
14	5922	LSE	15:08:50
118	5922	LSE	15:08:50
40	5924	BATE	15:08:29
4	5924	BATE	15:08:29
5	5924	BATE	15:08:29
89	5924	BATE	15:08:29
125	5924	LSE	15:08:29
76	5924	BATE	15:07:54
5	5920	BATE	15:07:18
6	5920	BATE	15:07:18
6	5922	BATE	15:07:18
1	5922	BATE	15:07:18
4	5924	BATE	15:07:18
4	5924	BATE	15:07:18
5	5926	BATE	15:07:18
39	5926	BATE	15:07:18
8	5924	CHIX	15:07:18
5	5926	CHIX	15:07:18
19	5926	CHIX	15:07:18
10	5926	CHIX	15:07:18
26	5926	CHIX	15:07:18
22	5926	CHIX	15:07:18
11	5926	CHIX	15:07:18
128	5920	LSE	15:07:18
66	5922	LSE	15:07:18
111	5922	LSE	15:07:18
48	5922	LSE	15:07:18
113	5924	LSE	15:07:18
91	5924	LSE	15:07:18
36	5924	LSE	15:07:18
131	5926	LSE	15:07:18
118	5926	LSE	15:07:18
68	5928	LSE	15:06:12
201	5928	LSE	15:06:12
14	5926	CHIX	15:05:31
17	5926	CHIX	15:05:31
12	5926	CHIX	15:05:31
43	5926	CHIX	15:05:31
10	5922	BATE	15:04:52
4	5922	BATE	15:04:35
55	5922	BATE	15:04:35
14	5922	CHIX	15:04:35
21	5922	CHIX	15:04:35
45	5922	CHIX	15:04:35
14	5920	CHIX	15:02:14
129	5920	LSE	15:02:14
10	5922	CHIX	15:01:32
4	5924	BATE	15:01:10
21	5924	LSE	15:01:10
124	5924	LSE	15:01:10
4	5926	BATE	15:00:57
4	5926	BATE	15:00:49
4	5926	BATE	15:00:49
6	5926	BATE	15:00:49
80	5926	CHIX	15:00:49
233	5926	CHIX	15:00:49
15	5926	LSE	15:00:49
104	5926	LSE	15:00:49
142	5926	LSE	15:00:49
5	5924	BATE	15:00:04
248	5924	LSE	15:00:04
6	5916	CHIX	14:57:52
10	5918	BATE	14:57:15
10	5916	CHIX	14:57:15
14	5916	CHIX	14:57:15
12	5918	CHIX	14:57:15
15	5918	CHIX	14:57:15
11	5918	CHIX	14:57:15
56	5916	LSE	14:57:15
60	5916	LSE	14:57:15
118	5918	LSE	14:57:15
114	5918	LSE	14:57:15
22	5918	LSE	14:57:15
4	5920	BATE	14:56:13
4	5920	BATE	14:56:07
4	5920	BATE	14:55:44
4	5920	BATE	14:55:44
39	5920	BATE	14:55:44
12	5920	CHIX	14:55:44
12	5920	CHIX	14:55:44
1	5920	CHIX	14:55:44
13	5920	CHIX	14:55:44
113	5920	LSE	14:55:44
124	5920	LSE	14:55:44
10	5922	CHIX	14:55:03
28	5922	CHIX	14:55:03
7	5918	BATE	14:55:02
19	5918	BATE	14:55:02
153	5922	CHIX	14:55:02
6	5916	CHIX	14:54:49
16	5916	CHIX	14:54:49
9	5916	CHIX	14:54:49
17	5918	BATE	14:54:15
8	5916	BATE	14:54:15
11	5916	CHIX	14:54:15
15	5916	CHIX	14:54:15
131	5916	LSE	14:54:15
19	5918	CHIX	14:53:52
136	5918	LSE	14:53:52
26	5920	CHIX	14:52:41
37	5920	CHIX	14:52:41
121	5920	LSE	14:52:41
10	5922	CHIX	14:52:18
10	5922	CHIX	14:52:11
19	5922	CHIX	14:52:04
14	5922	CHIX	14:52:04
41	5922	CHIX	14:51:57
10	5922	BATE	14:51:50
11	5922	BATE	14:51:50
16	5922	CHIX	14:51:50
10	5922	CHIX	14:51:50
10	5922	CHIX	14:51:50
129	5922	LSE	14:51:50
32	5924	CHIX	14:51:22
84	5924	CHIX	14:51:22
37	5924	BATE	14:50:43
109	5924	BATE	14:50:43
27	5922	BATE	14:50:43
15	5924	CHIX	14:50:43
22	5924	CHIX	14:50:43
11	5924	CHIX	14:50:43
4	5924	BATE	14:50:36
4	5924	BATE	14:50:36
4	5924	BATE	14:50:36
24	5924	CHIX	14:50:36
11	5924	CHIX	14:50:36
50	5924	LSE	14:50:36
76	5924	LSE	14:50:36
82	5926	LSE	14:50:06
30	5926	LSE	14:50:06
27	5928	CHIX	14:48:35
40	5928	CHIX	14:48:35
108	5928	LSE	14:48:35
15	5930	BATE	14:48:05
37	5930	BATE	14:48:05
7	5930	BATE	14:48:05
10	5930	CHIX	14:47:45
10	5930	CHIX	14:47:45
11	5930	CHIX	14:47:45
107	5930	LSE	14:47:45
24	5932	CHIX	14:47:43
11	5932	CHIX	14:47:43
131	5932	LSE	14:47:43
55	5934	CHIX	14:47:01
10	5936	CHIX	14:45:10
23	5936	CHIX	14:45:10
17	5936	CHIX	14:45:10
59	5936	LSE	14:45:10
64	5936	LSE	14:45:09
23	5938	BATE	14:44:32
9	5936	BATE	14:44:32
9	5938	CHIX	14:44:32
24	5938	CHIX	14:44:32
14	5938	CHIX	14:44:32
11	5938	CHIX	14:44:32
100	5936	LSE	14:44:32
281	5938	LSE	14:44:32
3	5932	BATE	14:42:32
1	5932	BATE	14:42:32
10	5932	CHIX	14:42:32
7	5932	CHIX	14:42:32
4	5932	CHIX	14:42:32
19	5932	CHIX	14:42:32
10	5932	CHIX	14:42:32
208	5932	LSE	14:42:32
46	5932	LSE	14:42:32
18	5932	LSE	14:42:32
11	5930	CHIX	14:40:07
31	5930	BATE	14:38:57
15	5930	CHIX	14:38:57
24	5930	CHIX	14:38:57
173	5930	LSE	14:38:57
9	5932	CHIX	14:38:55
25	5932	CHIX	14:38:55
11	5932	CHIX	14:38:55
32	5932	LSE	14:38:55
100	5932	LSE	14:38:55
94	5932	LSE	14:38:55
4	5934	BATE	14:38:12
26	5934	BATE	14:38:12
28	5934	BATE	14:38:12
11	5934	CHIX	14:37:57
40	5934	BATE	14:37:56
9	5934	BATE	14:37:56
9	5934	BATE	14:37:56
24	5934	BATE	14:37:56
4	5934	BATE	14:37:56
19	5934	CHIX	14:37:56
112	5934	CHIX	14:37:56
34	5934	CHIX	14:37:56
11	5934	CHIX	14:37:56
222	5934	LSE	14:37:56
48	5934	CHIX	14:37:02
4	5932	BATE	14:36:02
4	5932	BATE	14:36:02
10	5932	CHIX	14:36:02
9	5932	CHIX	14:36:02
10	5932	CHIX	14:36:02
11	5932	CHIX	14:36:02
29	5932	CHIX	14:36:02
4	5934	BATE	14:35:35
116	5934	LSE	14:35:35
5	5934	LSE	14:35:35
7	5930	LSE	14:33:44
62	5930	LSE	14:33:44
46	5930	LSE	14:33:44
46	5932	CHIX	14:33:42
81	5932	LSE	14:33:42
48	5932	LSE	14:33:42
6	5936	BATE	14:33:41
11	5936	BATE	14:33:41
22	5936	BATE	14:33:41
11	5936	CHIX	14:33:41
9	5936	CHIX	14:33:41
123	5936	LSE	14:33:41
170	5936	LSE	14:33:41
11	5938	CHIX	14:33:15
11	5938	CHIX	14:33:15
35	5938	CHIX	14:33:15
10	5938	CHIX	14:33:15
4	5934	BATE	14:30:42
24	5936	CHIX	14:30:42
14	5936	CHIX	14:30:42
118	5936	LSE	14:30:42
3	5936	LSE	14:30:42
41	5938	LSE	14:30:30
97	5938	LSE	14:30:30
25	5940	CHIX	14:30:13
12	5940	CHIX	14:30:13
176	5940	LSE	14:30:13
17	5940	CHIX	14:27:14
50	5942	CHIX	14:27:13
12	5942	CHIX	14:27:13
7	5938	CHIX	14:25:43
32	5938	CHIX	14:25:43
20	5938	LSE	14:25:43
169	5938	LSE	14:25:43
25	5940	BATE	14:25:09
55	5940	BATE	14:25:09
199	5940	BATE	14:25:09
21	5940	CHIX	14:25:09
11	5940	CHIX	14:25:09
106	5940	LSE	14:25:09
225	5940	LSE	14:25:09
21	5940	LSE	14:25:09
120	5940	CHIX	14:24:55
27	5940	CHIX	14:24:55
11	5934	BATE	14:24:37
49	5934	BATE	14:24:37
46	5934	CHIX	14:24:37
41	5930	CHIX	14:23:35
27	5930	CHIX	14:23:35
131	5928	LSE	14:21:57
14	5930	CHIX	14:21:56
106	5930	LSE	14:21:56
7	5930	LSE	14:21:56
11	5932	CHIX	14:20:46
32	5932	CHIX	14:20:46
12	5932	CHIX	14:17:12
12	5932	LSE	14:17:12
39	5932	LSE	14:17:12
69	5932	LSE	14:17:12
31	5934	CHIX	14:16:53
11	5934	CHIX	14:16:53
11	5934	CHIX	14:16:53
112	5934	LSE	14:16:53
2	5936	BATE	14:16:38
5	5936	BATE	14:16:38
4	5936	BATE	14:16:38
18	5936	BATE	14:16:38
10	5936	CHIX	14:16:38
24	5936	CHIX	14:16:38
5	5936	CHIX	14:16:38
129	5936	LSE	14:16:38
184	5936	LSE	14:16:38
25	5936	CHIX	14:16:18
4	5934	BATE	14:13:52
11	5934	BATE	14:13:52
6	5934	BATE	14:13:52
4	5934	BATE	14:13:52
14	5934	CHIX	14:13:52
9	5934	CHIX	14:13:52
10	5934	CHIX	14:13:52
9	5934	CHIX	14:13:52
9	5934	CHIX	14:13:52
85	5934	LSE	14:13:52
35	5934	LSE	14:13:52
149	5934	LSE	14:13:52
13	5936	CHIX	14:10:08
3	5934	BATE	14:07:21
2	5934	BATE	14:07:21
12	5934	CHIX	14:07:21
11	5934	CHIX	14:07:21
11	5934	CHIX	14:07:21
59	5934	CHIX	14:07:21
139	5934	LSE	14:07:21
149	5934	LSE	14:07:21
6	5934	BATE	14:05:53
48	5932	BATE	14:02:43
5	5932	BATE	14:02:43
9	5932	CHIX	14:02:43
11	5932	CHIX	14:02:43
137	5932	LSE	14:02:43
34	5930	LSE	13:58:49
81	5930	LSE	13:58:49
11	5934	CHIX	13:58:43
2	5934	LSE	13:58:43
139	5934	LSE	13:58:43
4	5936	BATE	13:58:17
4	5936	BATE	13:58:17
10	5936	CHIX	13:58:17
18	5936	CHIX	13:58:17
120	5936	LSE	13:58:17
31	5938	CHIX	13:58:01
10	5936	CHIX	13:56:04
179	5936	LSE	13:56:04
67	5936	LSE	13:56:04
5	5936	BATE	13:56:02
16	5936	CHIX	13:56:02
65	5936	BATE	13:55:53
10	5936	CHIX	13:55:53
12	5936	CHIX	13:55:53
124	5936	LSE	13:55:53
37	5936	CHIX	13:55:32
4	5934	BATE	13:54:27
4	5934	BATE	13:54:17
64	5934	BATE	13:53:14
117	5926	LSE	13:50:46
4	5928	BATE	13:50:45
39	5928	CHIX	13:50:45
120	5928	LSE	13:50:45
15	5930	BATE	13:49:58
10	5930	CHIX	13:49:58
144	5930	LSE	13:49:58
10	5930	CHIX	13:48:40
11	5932	CHIX	13:48:40
194	5932	LSE	13:48:40
109	5932	LSE	13:48:40
4	5934	BATE	13:48:32
6	5934	CHIX	13:48:13
50	5934	CHIX	13:48:13
8	5928	BATE	13:47:32
26	5928	BATE	13:47:32
8	5928	BATE	13:47:26
23	5928	BATE	13:47:26
4	5928	BATE	13:47:26
32	5928	BATE	13:47:26
28	5928	BATE	13:47:26
36	5928	CHIX	13:47:26
24	5928	CHIX	13:47:26
10	5930	CHIX	13:47:26
37	5930	CHIX	13:47:26
141	5930	LSE	13:47:26
183	5930	LSE	13:47:26
12	5924	LSE	13:45:32
101	5924	LSE	13:45:32
2	5924	LSE	13:45:32
4	5916	BATE	13:44:47
12	5916	CHIX	13:44:47
4	5916	BATE	13:44:17
4	5916	BATE	13:44:10
11	5916	CHIX	13:44:08
4	5916	BATE	13:44:07
90	5916	LSE	13:43:22
12	5916	BATE	13:43:15
126	5916	BATE	13:43:15
16	5916	CHIX	13:43:15
31	5916	CHIX	13:43:15
143	5916	LSE	13:43:15
24	5912	CHIX	13:43:00
127	5906	LSE	13:40:43
10	5906	BATE	13:39:25
19	5906	CHIX	13:39:25
34	5906	CHIX	13:39:25
108	5906	LSE	13:39:25
13	5908	BATE	13:39:15
4	5908	BATE	13:39:15
10	5908	BATE	13:39:15
4	5908	BATE	13:39:15
4	5908	BATE	13:39:15
13	5908	CHIX	13:39:15
11	5908	CHIX	13:39:15
11	5908	CHIX	13:39:15
134	5908	LSE	13:39:15
117	5908	LSE	13:39:15
42	5910	CHIX	13:38:30
218	5910	LSE	13:37:02
11	5906	BATE	13:33:48
15	5906	BATE	13:33:48
117	5906	CHIX	13:33:48
10	5904	BATE	13:32:41
9	5904	CHIX	13:32:41
36	5906	CHIX	13:32:32
10	5904	CHIX	13:31:35
54	5904	LSE	13:31:35
76	5904	LSE	13:31:35
178	5906	LSE	13:31:18
4	5908	BATE	13:30:55
7	5908	BATE	13:30:55
4	5908	BATE	13:30:55
11	5908	CHIX	13:30:55
35	5908	CHIX	13:30:55
16	5908	CHIX	13:30:55
11	5908	CHIX	13:30:55
123	5908	LSE	13:30:55
174	5908	LSE	13:30:55
154	5908	LSE	13:30:55
4	5908	BATE	13:28:57
6	5908	BATE	13:28:57
13	5908	BATE	13:28:28
28	5908	CHIX	13:28:28
38	5908	CHIX	13:28:28
58	5908	CHIX	13:28:28
58	5908	CHIX	13:28:28
11	5906	CHIX	13:26:44
11	5906	CHIX	13:26:44
114	5906	LSE	13:26:44
10	5908	CHIX	13:25:04
26	5908	CHIX	13:25:04
113	5908	LSE	13:25:04
11	5910	CHIX	13:25:00
14	5910	CHIX	13:25:00
15	5910	CHIX	13:25:00
92	5910	LSE	13:25:00
50	5910	LSE	13:25:00
14	5912	BATE	13:24:39
12	5912	CHIX	13:24:39
63	5912	CHIX	13:24:39
97	5912	LSE	13:24:39
18	5912	LSE	13:24:39
4	5912	BATE	13:23:01
4	5912	BATE	13:23:01
11	5912	CHIX	13:23:01
119	5912	LSE	13:23:01
110	5914	LSE	13:21:10
21	5914	LSE	13:21:10
2	5916	BATE	13:20:45
19	5916	LSE	13:20:45
42	5916	LSE	13:20:45
56	5916	LSE	13:20:45
27	5916	CHIX	13:19:45
33	5916	CHIX	13:19:45
123	5916	LSE	13:19:45
38	5918	BATE	13:17:58
117	5918	BATE	13:17:58
11	5918	BATE	13:17:58
2	5918	CHIX	13:17:58
60	5918	CHIX	13:17:58
57	5918	CHIX	13:17:58
125	5916	CHIX	13:17:10
15	5912	LSE	13:17:05
111	5912	LSE	13:16:47
11	5914	CHIX	13:15:39
47	5914	LSE	13:15:39
12	5914	LSE	13:15:39
120	5914	LSE	13:15:39
15	5916	BATE	13:15:34
11	5916	BATE	13:15:34
12	5916	CHIX	13:15:34
11	5916	CHIX	13:15:34
13	5916	CHIX	13:15:34
4	5916	CHIX	13:15:34
75	5916	LSE	13:15:34
33	5916	LSE	13:15:34
10	5916	CHIX	13:11:34
13	5916	CHIX	13:11:26
38	5916	CHIX	13:11:04
9	5918	BATE	13:10:58
4	5918	BATE	13:10:58
107	5918	LSE	13:10:58
4	5920	BATE	13:09:58
11	5920	BATE	13:09:58
9	5920	CHIX	13:09:58
33	5920	CHIX	13:09:58
50	5920	CHIX	13:09:58
113	5920	LSE	13:09:58
26	5920	CHIX	13:09:14
193	5918	LSE	13:07:48
2	5918	LSE	13:07:48
17	5922	CHIX	13:07:40
115	5922	LSE	13:07:40
17	5924	BATE	13:07:13
133	5924	BATE	13:07:13
49	5924	BATE	13:07:13
17	5924	BATE	13:07:13
9	5924	CHIX	13:07:13
30	5924	CHIX	13:07:13
10	5924	CHIX	13:07:13
73	5924	CHIX	13:07:13
30	5924	LSE	13:07:13
99	5924	LSE	13:07:13
149	5924	LSE	13:07:13
51	5924	LSE	13:07:13
77	5924	LSE	13:07:13
121	5924	LSE	13:07:13
10	5920	CHIX	13:03:38
4	5922	BATE	13:03:32
19	5922	CHIX	13:03:32
41	5922	CHIX	13:03:32
41	5920	LSE	13:03:32
120	5920	LSE	13:03:32
180	5922	LSE	13:03:32
28	5924	CHIX	13:03:15
45	5924	CHIX	13:01:51
34	5924	CHIX	13:01:51
27	5924	CHIX	13:01:51
24	5924	CHIX	13:01:38
4	5924	BATE	13:01:17
11	5924	CHIX	12:59:10
162	5924	LSE	12:59:10
48	5926	BATE	12:58:36
7	5928	BATE	12:58:36
4	5928	BATE	12:58:36
18	5926	CHIX	12:58:36
14	5926	CHIX	12:58:36
24	5926	CHIX	12:58:36
14	5928	CHIX	12:58:36
9	5926	CHIX	12:58:36
9	5926	CHIX	12:58:36
10	5926	CHIX	12:58:36
171	5928	LSE	12:58:36
4	5928	BATE	12:57:57
5	5928	BATE	12:57:57
11	5928	CHIX	12:57:57
90	5926	LSE	12:57:20
173	5926	LSE	12:57:20
11	5926	CHIX	12:57:08
10	5922	BATE	12:56:31
26	5924	LSE	12:56:31
90	5922	LSE	12:56:31
40	5924	LSE	12:56:31
50	5924	LSE	12:56:31
90	5922	LSE	12:56:31
43	5924	LSE	12:56:31
91	5924	LSE	12:56:31
111	5924	LSE	12:56:31
79	5924	LSE	12:56:31
46	5920	CHIX	12:56:01
15	5920	CHIX	12:56:01
29	5920	CHIX	12:56:01
52	5914	CHIX	12:54:45
17	5914	CHIX	12:54:45
10	5910	CHIX	12:53:28
9	5910	CHIX	12:53:28
10	5910	CHIX	12:51:41
60	5910	CHIX	12:51:41
11	5910	CHIX	12:51:41
9	5910	CHIX	12:51:41
9	5910	CHIX	12:51:41
17	5910	CHIX	12:51:41
153	5910	LSE	12:51:41
56	5910	LSE	12:51:41
80	5910	LSE	12:51:41
17	5908	CHIX	12:47:19
10	5908	CHIX	12:47:19
11	5908	CHIX	12:47:19
38	5908	CHIX	12:47:19
10	5908	CHIX	12:47:19
8	5908	CHIX	12:46:33
16	5906	LSE	12:45:39
111	5908	LSE	12:45:35
14	5910	CHIX	12:42:20
132	5910	LSE	12:42:20
113	5910	LSE	12:42:20
19	5910	LSE	12:42:20
40	5914	BATE	12:42:02
16	5914	BATE	12:42:02
50	5914	BATE	12:42:02
199	5914	BATE	12:42:02
12	5912	CHIX	12:42:02
10	5912	CHIX	12:42:02
86	5914	CHIX	12:42:02
41	5914	LSE	12:42:02
85	5914	LSE	12:42:02
33	5914	CHIX	12:36:47
111	5916	LSE	12:36:42
11	5918	CHIX	12:36:40
22	5918	CHIX	12:36:28
2	5920	LSE	12:36:28
119	5920	LSE	12:36:28
125	5922	LSE	12:33:38
16	5924	BATE	12:33:07
6	5924	BATE	12:33:07
16	5924	BATE	12:33:07
6	5924	BATE	12:33:07
10	5924	CHIX	12:33:07
13	5924	CHIX	12:33:07
15	5924	CHIX	12:33:07
79	5924	LSE	12:33:07
144	5924	LSE	12:33:07
10	5926	CHIX	12:32:15
18	5926	CHIX	12:32:15
35	5926	CHIX	12:32:10
153	5926	LSE	12:32:10
90	5926	LSE	12:32:10
140	5926	LSE	12:32:10
23	5924	LSE	12:31:02
95	5924	LSE	12:31:02
4	5924	BATE	12:30:56
3	5924	BATE	12:30:09
1	5924	BATE	12:30:09
33	5924	BATE	12:30:01
46	5924	CHIX	12:30:01
14	5922	CHIX	12:28:50
14	5922	CHIX	12:28:50
83	5922	LSE	12:28:50
43	5922	LSE	12:28:50
11	5924	CHIX	12:28:32
7	5924	BATE	12:28:21
28	5924	BATE	12:28:21
7	5924	BATE	12:28:21
9	5924	CHIX	12:28:21
121	5924	LSE	12:28:21
10	5926	CHIX	12:28:19
20	5928	LSE	12:27:37
107	5928	LSE	12:27:37
26	5930	BATE	12:27:30
40	5930	BATE	12:27:30
4	5930	BATE	12:27:30
25	5930	CHIX	12:27:30
113	5930	LSE	12:27:30
124	5930	LSE	12:27:30
8	5932	BATE	12:25:24
34	5932	BATE	12:25:24
11	5932	CHIX	12:25:03
6	5930	BATE	12:24:51
12	5934	BATE	12:24:29
4	5934	BATE	12:24:29
20	5932	CHIX	12:24:29
35	5934	CHIX	12:24:29
119	5934	LSE	12:24:29
127	5934	LSE	12:24:29
16	5936	CHIX	12:23:38
7	5936	CHIX	12:23:38
4	5936	CHIX	12:23:38
10	5936	CHIX	12:23:38
4	5934	BATE	12:22:27
4	5934	BATE	12:22:27
22	5936	BATE	12:22:27
3	5936	BATE	12:22:27
26	5936	CHIX	12:22:27
10	5936	CHIX	12:21:19
139	5936	LSE	12:21:19
194	5938	LSE	12:20:48
154	5938	LSE	12:20:48
66	5934	BATE	12:20:04
4	5934	BATE	12:20:04
4	5934	BATE	12:20:04
8	5934	BATE	12:20:04
16	5936	CHIX	12:20:04
85	5936	CHIX	12:20:04
13	5936	CHIX	12:20:04
131	5936	LSE	12:20:04
124	5936	LSE	12:20:04
26	5930	LSE	12:17:38
7	5930	BATE	12:16:52
6	5930	BATE	12:16:52
88	5930	LSE	12:16:52
44	5930	LSE	12:16:52
15	5932	BATE	12:15:36
11	5932	CHIX	12:15:22
24	5932	CHIX	12:15:22
9	5932	CHIX	12:15:22
125	5934	LSE	12:15:06
143	5936	LSE	12:14:15
7	5938	BATE	12:14:11
4	5938	BATE	12:14:11
10	5938	CHIX	12:14:11
157	5938	LSE	12:14:11
20	5940	BATE	12:14:05
13	5940	CHIX	12:14:05
51	5940	LSE	12:14:05
125	5940	LSE	12:14:05
5	5940	CHIX	12:13:54
33	5940	CHIX	12:13:54
27	5938	CHIX	12:12:47
7	5940	BATE	12:12:44
45	5942	LSE	12:12:34
58	5942	LSE	12:12:34
28	5942	LSE	12:12:34
20	5944	CHIX	12:11:46
161	5946	LSE	12:10:46
9	5948	BATE	12:10:27
42	5948	BATE	12:10:27
19	5948	CHIX	12:10:27
33	5948	CHIX	12:10:27
40	5948	CHIX	12:10:27
78	5948	LSE	12:10:27
102	5948	LSE	12:10:27
51	5946	BATE	12:09:29
7	5948	BATE	12:09:29
27	5948	CHIX	12:09:29
15	5948	CHIX	12:09:29
45	5948	CHIX	12:09:29
2	5948	CHIX	12:09:29
11	5948	CHIX	12:09:29
29	5948	CHIX	12:09:29
119	5948	LSE	12:09:29
106	5948	LSE	12:09:29
15	5948	LSE	12:09:29
4	5950	BATE	12:08:56
4	5950	BATE	12:08:36
22	5950	CHIX	12:08:36
23	5950	CHIX	12:08:36
13	5950	BATE	12:08:23
22	5950	CHIX	12:08:23
112	5950	LSE	12:08:23
51	5952	BATE	12:05:00
40	5952	BATE	12:05:00
6	5950	BATE	12:05:00
4	5950	BATE	12:05:00
7	5950	BATE	12:05:00
46	5952	CHIX	12:05:00
130	5952	LSE	12:05:00
125	5952	LSE	12:05:00
133	5954	LSE	12:04:10
132	5954	LSE	12:04:10
15	5956	BATE	12:03:54
8	5956	BATE	12:03:54
37	5952	LSE	12:03:41
89	5954	LSE	12:02:31
28	5954	LSE	12:02:31
128	5954	LSE	12:02:31
96	5954	LSE	12:02:31
17	5954	CHIX	11:59:57
43	5954	CHIX	11:59:57
50	5954	CHIX	11:59:57
9	5954	BATE	11:59:36
8	5954	BATE	11:59:36
6	5954	BATE	11:59:36
97	5954	BATE	11:59:01
27	5954	BATE	11:59:01
5	5950	BATE	11:57:33
4	5950	BATE	11:57:33
8	5950	BATE	11:57:33
11	5950	CHIX	11:57:33
10	5950	CHIX	11:57:33
10	5950	CHIX	11:57:33
122	5950	LSE	11:57:33
4	5950	BATE	11:54:16
11	5950	CHIX	11:53:44
6	5950	BATE	11:53:43
26	5950	CHIX	11:53:43
155	5950	LSE	11:53:43
10	5952	CHIX	11:53:34
9	5952	CHIX	11:53:34
64	5952	LSE	11:53:34
49	5952	LSE	11:53:34
11	5954	BATE	11:53:12
8	5954	BATE	11:53:12
4	5954	BATE	11:53:12
15	5954	CHIX	11:53:12
159	5954	LSE	11:53:12
47	5954	LSE	11:53:12
80	5954	LSE	11:53:12
11	5956	CHIX	11:53:04
11	5956	CHIX	11:53:04
6	5958	BATE	11:52:48
9	5958	BATE	11:52:48
11	5958	CHIX	11:52:48
11	5958	CHIX	11:52:48
58	5956	CHIX	11:52:48
14	5956	CHIX	11:52:48
150	5956	LSE	11:52:48
29	5956	LSE	11:52:48
111	5958	LSE	11:52:48
90	5958	LSE	11:52:48
153	5956	LSE	11:52:48
18	5956	LSE	11:52:48
129	5958	LSE	11:52:48
9	5956	BATE	11:52:38
40	5956	LSE	11:52:38
23	5958	CHIX	11:52:37
50	5958	CHIX	11:52:37
117	5958	LSE	11:52:37
115	5958	LSE	11:52:37
139	5958	LSE	11:52:37
13	5954	BATE	11:52:35
45	5954	BATE	11:52:35
25	5954	BATE	11:52:35
24	5954	CHIX	11:52:35
10	5954	CHIX	11:52:35
20	5948	CHIX	11:52:34
116	5948	CHIX	11:52:34
90	5948	LSE	11:52:34
43	5940	CHIX	11:51:50
76	5940	LSE	11:51:50
179	5940	LSE	11:51:50
4	5942	BATE	11:50:22
8	5942	BATE	11:50:22
5	5942	BATE	11:50:22
11	5942	BATE	11:50:22
7	5942	BATE	11:50:22
13	5942	BATE	11:50:22
4	5942	BATE	11:50:22
12	5942	CHIX	11:50:22
41	5942	CHIX	11:50:22
21	5942	CHIX	11:50:22
39	5942	CHIX	11:50:22
10	5942	CHIX	11:50:22
12	5944	CHIX	11:50:22
9	5942	CHIX	11:50:22
11	5942	CHIX	11:50:22
17	5944	CHIX	11:50:22
170	5942	LSE	11:50:22
140	5942	LSE	11:50:22
181	5942	LSE	11:48:31
24	5944	BATE	11:48:23
12	5944	BATE	11:48:23
28	5944	BATE	11:48:23
11	5942	CHIX	11:48:23
14	5942	CHIX	11:48:23
56	5942	CHIX	11:48:23
90	5942	LSE	11:48:23
90	5942	LSE	11:48:23
9	5924	BATE	11:45:03
4	5924	BATE	11:45:03
6	5924	BATE	11:45:03
7	5924	BATE	11:45:03
9	5924	CHIX	11:45:03
37	5924	CHIX	11:45:03
25	5924	CHIX	11:45:03
9	5924	CHIX	11:45:03
12	5924	CHIX	11:45:03
11	5924	CHIX	11:45:03
11	5924	CHIX	11:45:03
9	5924	LSE	11:45:03
33	5924	LSE	11:45:03
90	5924	LSE	11:45:03
123	5924	LSE	11:45:03
112	5924	LSE	11:45:03
254	5924	LSE	11:45:03
8	5926	CHIX	11:44:21
6	5926	CHIX	11:44:21
15	5926	CHIX	11:44:21
33	5924	LSE	11:43:04
10	5924	CHIX	11:43:02
7	5924	CHIX	11:43:02
3	5924	CHIX	11:43:02
8	5924	CHIX	11:43:02
27	5924	CHIX	11:43:02
45	5922	BATE	11:43:01
52	5922	CHIX	11:43:01
12	5922	CHIX	11:43:01
14	5920	BATE	11:40:41
110	5920	LSE	11:40:41
18	5920	BATE	11:40:33
25	5920	CHIX	11:40:33
12	5920	CHIX	11:40:33
84	5920	CHIX	11:40:33
31	5920	CHIX	11:40:33
8	5920	BATE	11:40:29
25	5920	BATE	11:40:29
48	5918	CHIX	11:39:59
4	5916	BATE	11:39:40
9	5916	BATE	11:39:40
85	5916	LSE	11:39:40
9	5916	BATE	11:38:47
21	5916	CHIX	11:38:47
17	5916	CHIX	11:38:47
12	5916	CHIX	11:38:47
6	5916	BATE	11:38:44
11	5916	CHIX	11:38:44
12	5916	CHIX	11:38:44
11	5916	CHIX	11:38:44
1	5916	CHIX	11:38:29
11	5916	CHIX	11:38:05
33	5916	CHIX	11:38:05
39	5916	LSE	11:38:05
90	5916	LSE	11:38:05
152	5916	LSE	11:38:05
4	5918	BATE	11:37:35
31	5918	BATE	11:37:35
11	5918	CHIX	11:37:35
33	5918	CHIX	11:37:35
11	5918	CHIX	11:37:35
11	5918	CHIX	11:37:35
10	5918	CHIX	11:37:35
7	5918	CHIX	11:37:35
4	5918	CHIX	11:37:35
10	5918	CHIX	11:37:35
94	5918	LSE	11:37:35
59	5918	LSE	11:37:35
135	5918	LSE	11:37:35
4	5920	BATE	11:37:08
16	5920	BATE	11:37:08
11	5920	BATE	11:37:08
9	5920	BATE	11:37:08
24	5920	CHIX	11:37:08
14	5920	CHIX	11:37:08
14	5920	CHIX	11:37:08
7	5920	BATE	11:37:06
4	5920	BATE	11:37:06
9	5920	BATE	11:37:06
2	5920	BATE	11:37:06
22	5920	BATE	11:37:06
11	5920	CHIX	11:37:06
43	5920	CHIX	11:37:06
11	5920	CHIX	11:37:06
33	5920	CHIX	11:37:06
180	5920	LSE	11:37:06
3	5920	CHIX	11:36:50
6	5920	BATE	11:36:25
33	5920	BATE	11:36:25
59	5920	CHIX	11:36:25
12	5920	CHIX	11:36:25
17	5920	CHIX	11:35:39
10	5920	CHIX	11:35:39
10	5920	CHIX	11:35:39
10	5920	CHIX	11:35:39
10	5920	CHIX	11:35:39
29	5920	LSE	11:35:39
131	5920	LSE	11:35:39
113	5920	LSE	11:35:39
4	5920	BATE	11:34:23
11	5920	BATE	11:34:23
14	5920	BATE	11:34:23
9	5920	CHIX	11:34:23
12	5920	CHIX	11:34:23
20	5920	CHIX	11:34:23
12	5920	CHIX	11:34:23
82	5920	CHIX	11:34:23
124	5920	LSE	11:34:23
40	5918	LSE	11:33:35
133	5918	LSE	11:33:35
67	5918	LSE	11:33:35
7	5920	BATE	11:33:05
11	5920	CHIX	11:33:05
11	5920	CHIX	11:32:50
4	5920	BATE	11:32:49
12	5920	BATE	11:32:49
13	5920	BATE	11:32:49
4	5922	BATE	11:32:49
4	5922	BATE	11:32:49
4	5922	BATE	11:32:49
4	5922	BATE	11:32:49
10	5920	CHIX	11:32:49
51	5920	CHIX	11:32:49
63	5922	CHIX	11:32:49
10	5922	CHIX	11:32:49
12	5922	CHIX	11:32:49
10	5922	CHIX	11:32:49
131	5922	LSE	11:32:49
58	5922	LSE	11:32:49
73	5922	LSE	11:32:49
6	5924	BATE	11:31:33
29	5924	CHIX	11:31:33
15	5924	CHIX	11:31:27
76	5924	CHIX	11:31:27
3	5922	BATE	11:31:21
3	5922	BATE	11:31:21
42	5922	CHIX	11:31:21
7	5922	BATE	11:31:12
7	5922	BATE	11:31:12
7	5922	BATE	11:31:12
4	5922	BATE	11:31:12
4	5922	BATE	11:31:12
36	5922	BATE	11:31:12
7	5922	BATE	11:31:12
14	5922	CHIX	11:31:12
10	5922	CHIX	11:31:12
11	5922	CHIX	11:31:12
57	5922	CHIX	11:31:12
10	5922	CHIX	11:31:12
23	5922	CHIX	11:31:12
67	5922	LSE	11:31:12
108	5922	LSE	11:31:12
50	5922	LSE	11:31:12
56	5922	CHIX	11:30:34
35	5920	LSE	11:29:53
64	5920	LSE	11:29:53
99	5920	LSE	11:29:21
49	5920	LSE	11:29:14
41	5920	CHIX	11:27:26
37	5920	CHIX	11:27:26
13	5920	CHIX	11:27:26
41	5920	CHIX	11:27:26
110	5920	LSE	11:27:26
97	5920	LSE	11:27:26
194	5920	LSE	11:27:26
11	5914	CHIX	11:26:50
13	5914	CHIX	11:26:50
119	5912	LSE	11:26:50
7	5914	BATE	11:26:43
10	5914	BATE	11:26:43
4	5914	BATE	11:26:43
22	5914	CHIX	11:26:43
43	5914	CHIX	11:26:43
15	5914	CHIX	11:26:43
11	5914	CHIX	11:26:43
14	5914	CHIX	11:26:43
114	5914	LSE	11:26:43
121	5914	LSE	11:26:43
24	5916	CHIX	11:26:04
4	5916	BATE	11:25:15
7	5916	BATE	11:25:15
4	5916	BATE	11:25:15
9	5916	CHIX	11:25:15
10	5916	CHIX	11:25:15
11	5916	CHIX	11:25:15
132	5916	LSE	11:25:15
53	5916	LSE	11:25:15
11	5918	CHIX	11:25:13
29	5916	BATE	11:25:04
16	5916	CHIX	11:25:04
19	5916	CHIX	11:25:04
22	5916	CHIX	11:23:53
8	5916	BATE	11:23:51
6	5916	BATE	11:23:51
40	5916	CHIX	11:23:51
259	5916	LSE	11:23:51
128	5918	LSE	11:23:51
6	5916	BATE	11:23:29
4	5916	BATE	11:23:29
19	5916	CHIX	11:23:29
4	5916	BATE	11:23:12
5	5916	BATE	11:23:12
11	5916	CHIX	11:23:12
9	5916	BATE	11:22:55
2	5916	BATE	11:22:55
11	5916	BATE	11:22:55
32	5916	CHIX	11:22:55
11	5916	CHIX	11:22:55
16	5916	CHIX	11:22:55
9	5916	CHIX	11:22:55
10	5916	CHIX	11:22:55
12	5918	CHIX	11:22:55
30	5918	CHIX	11:22:55
25	5916	CHIX	11:22:55
115	5916	LSE	11:22:55
74	5916	LSE	11:22:55
90	5916	LSE	11:22:55
38	5914	CHIX	11:22:29
7	5912	BATE	11:21:59
90	5912	LSE	11:21:59
119	5912	LSE	11:21:59
11	5910	CHIX	11:20:46
10	5910	CHIX	11:20:46
63	5910	LSE	11:20:46
11	5908	CHIX	11:20:18
11	5908	CHIX	11:20:11
8	5908	BATE	11:20:08
3	5908	BATE	11:20:08
11	5908	CHIX	11:20:08
67	5906	CHIX	11:20:04
11	5898	CHIX	11:18:25
18	5898	CHIX	11:17:35
11	5898	CHIX	11:17:25
42	5896	CHIX	11:17:24
10	5896	CHIX	11:17:24
10	5896	CHIX	11:17:24
20	5896	CHIX	11:17:24
132	5896	LSE	11:17:24
24	5892	CHIX	11:15:06
18	5892	CHIX	11:15:06
50	5892	BATE	11:15:05
26	5892	CHIX	11:15:05
89	5892	LSE	11:15:05
33	5892	LSE	11:15:05
11	5894	CHIX	11:14:24
39	5894	CHIX	11:14:24
2	5894	CHIX	11:14:24
9	5894	CHIX	11:14:24
32	5892	CHIX	11:14:02
122	5892	CHIX	11:14:02
8	5890	BATE	11:11:15
10	5890	CHIX	11:11:15
111	5890	LSE	11:11:15
10	5892	BATE	11:10:41
7	5892	BATE	11:10:41
40	5892	BATE	11:10:41
4	5892	BATE	11:10:41
10	5892	CHIX	11:10:41
23	5892	CHIX	11:10:41
136	5892	LSE	11:10:41
60	5894	CHIX	11:10:29
1	5894	CHIX	11:10:29
60	5894	CHIX	11:10:29
11	5894	CHIX	11:10:29
205	5894	LSE	11:10:29
135	5896	LSE	11:10:28
110	5896	LSE	11:10:28
90	5896	LSE	11:10:28
11	5894	CHIX	11:10:02
27	5894	CHIX	11:10:01
167	5894	CHIX	11:10:01
4	5888	BATE	11:06:19
7	5888	BATE	11:06:19
4	5888	BATE	11:06:19
66	5888	BATE	11:06:19
29	5888	CHIX	11:06:19
25	5888	CHIX	11:06:19
124	5888	LSE	11:06:19
37	5888	LSE	11:06:19
48	5888	LSE	11:06:19
18	5890	CHIX	11:05:00
68	5890	CHIX	11:05:00
4	5888	BATE	11:04:53
9	5888	BATE	11:00:33
40	5888	BATE	11:00:33
38	5888	CHIX	11:00:33
53	5888	CHIX	11:00:33
70	5888	LSE	11:00:33
130	5888	LSE	11:00:33
147	5888	LSE	11:00:33
25	5888	BATE	10:57:43
7	5888	BATE	10:57:43
17	5888	BATE	10:57:43
23	5888	CHIX	10:57:43
14	5888	CHIX	10:57:43
39	5888	CHIX	10:57:43
4	5884	BATE	10:54:53
5	5884	BATE	10:54:53
15	5884	CHIX	10:54:53
19	5884	CHIX	10:54:53
109	5884	LSE	10:54:53
129	5884	LSE	10:54:53
8	5886	BATE	10:53:40
33	5886	BATE	10:53:40
4	5886	BATE	10:53:40
18	5886	CHIX	10:53:40
5	5886	BATE	10:51:30
12	5886	BATE	10:51:15
47	5886	BATE	10:51:15
18	5886	BATE	10:50:57
23	5886	CHIX	10:50:57
10	5888	BATE	10:50:42
13	5888	BATE	10:50:42
7	5888	BATE	10:50:42
5	5888	BATE	10:50:42
5	5888	BATE	10:50:34
4	5888	BATE	10:50:34
7	5888	BATE	10:50:34
11	5888	CHIX	10:50:34
9	5888	CHIX	10:50:34
13	5888	CHIX	10:50:34
44	5888	LSE	10:50:34
64	5888	LSE	10:50:34
3	5888	BATE	10:47:01
13	5888	BATE	10:47:01
48	5888	BATE	10:47:01
66	5888	CHIX	10:47:01
18	5888	CHIX	10:47:01
55	5888	CHIX	10:47:01
22	5888	CHIX	10:47:01
311	5890	LSE	10:47:01
90	5888	LSE	10:47:01
128	5888	LSE	10:47:01
154	5888	LSE	10:47:01
191	5888	LSE	10:47:01
73	5884	BATE	10:40:53
49	5884	BATE	10:40:53
24	5884	CHIX	10:40:53
9	5884	CHIX	10:40:53
26	5876	BATE	10:35:55
9	5876	CHIX	10:34:29
10	5876	CHIX	10:34:29
10	5876	CHIX	10:34:29
10	5876	CHIX	10:34:29
11	5876	CHIX	10:34:29
31	5876	CHIX	10:34:29
18	5876	LSE	10:34:29
98	5876	LSE	10:34:29
4	5878	BATE	10:31:03
7	5878	BATE	10:31:03
6	5878	BATE	10:31:03
30	5876	CHIX	10:31:03
132	5878	LSE	10:31:03
11	5880	CHIX	10:30:55
9	5880	CHIX	10:30:55
11	5880	CHIX	10:30:55
11	5880	CHIX	10:30:55
78	5880	LSE	10:30:55
53	5880	LSE	10:30:55
49	5880	CHIX	10:29:10
32	5880	CHIX	10:29:10
40	5880	LSE	10:29:10
134	5880	LSE	10:29:10
31	5882	BATE	10:29:07
5	5882	BATE	10:29:07
10	5882	CHIX	10:29:07
9	5882	CHIX	10:29:07
109	5882	LSE	10:29:07
271	5882	LSE	10:29:07
16	5882	BATE	10:28:35
38	5882	CHIX	10:28:35
24	5882	CHIX	10:28:35
148	5882	CHIX	10:28:35
51	5882	LSE	10:28:35
121	5882	LSE	10:28:35
13	5878	BATE	10:24:24
14	5878	CHIX	10:24:24
5	5878	BATE	10:22:33
16	5878	BATE	10:22:33
4	5878	BATE	10:22:33
4	5878	BATE	10:22:33
9	5878	BATE	10:22:33
63	5878	BATE	10:22:33
40	5878	BATE	10:22:33
10	5878	CHIX	10:22:33
45	5878	CHIX	10:22:33
36	5878	CHIX	10:22:33
14	5878	LSE	10:22:33
129	5878	LSE	10:22:33
111	5878	LSE	10:22:33
10	5880	CHIX	10:21:35
136	5880	CHIX	10:20:16
60	5880	CHIX	10:20:16
85	5880	CHIX	10:20:16
67	5876	LSE	10:15:02
51	5876	LSE	10:14:18
40	5878	CHIX	10:13:46
4	5884	BATE	10:10:24
2	5884	BATE	10:10:24
24	5884	BATE	10:10:24
4	5884	BATE	10:10:24
6	5884	BATE	10:10:24
5	5884	BATE	10:10:24
36	5884	CHIX	10:10:24
104	5884	CHIX	10:10:24
20	5884	CHIX	10:10:24
16	5884	CHIX	10:10:24
16	5880	LSE	10:10:24
36	5880	LSE	10:10:24
67	5880	LSE	10:10:24
147	5884	LSE	10:10:24
1	5884	LSE	10:10:24
114	5884	LSE	10:10:24
137	5884	LSE	10:10:24
25	5886	CHIX	10:07:43
142	5886	CHIX	10:07:43
2	5886	CHIX	10:07:43
13	5882	BATE	10:03:05
11	5882	BATE	10:03:05
44	5882	BATE	10:03:05
10	5882	CHIX	10:03:05
20	5884	CHIX	10:03:05
77	5884	CHIX	10:03:05
133	5882	LSE	10:03:05
24	5882	CHIX	10:01:09
60	5882	CHIX	10:01:09
4	5880	BATE	10:00:04
13	5880	BATE	10:00:04
10	5880	CHIX	10:00:04
19	5880	CHIX	10:00:04
108	5880	LSE	10:00:04
15	5882	BATE	10:00:01
17	5882	BATE	10:00:01
11	5882	CHIX	09:58:47
46	5882	CHIX	09:58:47
67	5882	CHIX	09:58:47
21	5880	BATE	09:56:05
15	5880	CHIX	09:56:05
56	5880	CHIX	09:56:05
95	5878	LSE	09:55:34
31	5878	LSE	09:55:34
11	5880	CHIX	09:55:28
53	5880	LSE	09:55:28
64	5880	LSE	09:55:28
17	5882	BATE	09:53:48
63	5882	BATE	09:53:48
8	5882	BATE	09:53:48
4	5882	BATE	09:53:48
4	5882	BATE	09:53:48
49	5884	CHIX	09:53:48
118	5884	CHIX	09:53:48
65	5884	CHIX	09:53:48
4	5884	CHIX	09:53:48
118	5882	LSE	09:53:48
132	5882	LSE	09:53:48
9	5880	CHIX	09:49:33
10	5882	CHIX	09:49:32
125	5882	LSE	09:49:32
116	5882	LSE	09:49:32
15	5884	BATE	09:49:31
41	5884	CHIX	09:49:31
19	5884	CHIX	09:49:31
9	5882	BATE	09:49:17
32	5882	BATE	09:49:17
1	5882	BATE	09:49:17
8	5882	CHIX	09:49:17
16	5882	CHIX	09:49:17
30	5882	CHIX	09:49:17
27	5880	BATE	09:48:36
11	5880	CHIX	09:48:36
60	5880	CHIX	09:48:36
14	5880	CHIX	09:48:36
46	5880	CHIX	09:48:36
12	5880	CHIX	09:48:24
127	5880	LSE	09:48:24
25	5884	BATE	09:48:14
13	5884	CHIX	09:48:14
14	5884	CHIX	09:48:14
13	5884	CHIX	09:48:14
11	5884	CHIX	09:48:14
12	5884	CHIX	09:48:14
117	5884	LSE	09:48:14
126	5886	LSE	09:44:24
21	5888	BATE	09:44:22
10	5886	BATE	09:44:22
11	5888	CHIX	09:44:22
132	5888	LSE	09:44:22
19	5890	CHIX	09:44:12
25	5890	CHIX	09:44:12
29	5890	CHIX	09:44:12
35	5890	CHIX	09:44:12
11	5886	CHIX	09:42:28
18	5886	CHIX	09:42:28
132	5886	LSE	09:42:28
13	5886	BATE	09:41:41
3	5886	BATE	09:41:41
50	5886	BATE	09:41:41
27	5886	CHIX	09:41:41
144	5886	LSE	09:41:41
23	5886	LSE	09:41:41
106	5886	LSE	09:41:41
9	5888	CHIX	09:41:25
15	5888	CHIX	09:41:05
62	5884	CHIX	09:39:29
13	5884	CHIX	09:39:28
10	5884	CHIX	09:39:28
7	5884	CHIX	09:39:28
3	5884	CHIX	09:39:28
150	5884	LSE	09:39:28
149	5884	LSE	09:39:28
38	5886	CHIX	09:37:59
28	5886	CHIX	09:37:48
12	5886	CHIX	09:37:48
10	5886	CHIX	09:37:48
24	5886	BATE	09:37:39
40	5886	BATE	09:37:39
25	5886	CHIX	09:37:39
14	5886	CHIX	09:37:39
9	5886	BATE	09:37:07
7	5886	BATE	09:37:07
68	5886	LSE	09:37:07
55	5886	LSE	09:37:07
5	5886	LSE	09:37:07
154	5886	LSE	09:37:07
21	5888	BATE	09:37:02
130	5888	CHIX	09:37:02
33	5888	CHIX	09:37:02
32	5886	BATE	09:36:55
19	5886	CHIX	09:36:55
16	5884	BATE	09:34:52
4	5884	BATE	09:34:52
10	5884	CHIX	09:34:52
31	5884	CHIX	09:34:52
9	5886	CHIX	09:34:52
11	5886	CHIX	09:34:52
7	5884	CHIX	09:34:52
7	5884	CHIX	09:34:52
10	5886	CHIX	09:34:52
130	5886	LSE	09:34:52
19	5882	BATE	09:32:10
35	5882	CHIX	09:32:10
132	5882	LSE	09:32:10
9	5884	CHIX	09:31:55
45	5884	CHIX	09:31:55
20	5886	CHIX	09:31:55
21	5884	LSE	09:31:55
111	5884	LSE	09:31:55
136	5886	LSE	09:31:50
9	5888	BATE	09:31:45
38	5888	BATE	09:31:31
24	5888	BATE	09:31:31
10	5888	CHIX	09:31:31
21	5888	CHIX	09:31:31
18	5888	LSE	09:31:31
175	5888	LSE	09:31:31
113	5888	CHIX	09:30:59
28	5884	BATE	09:29:46
5	5884	BATE	09:29:46
69	5884	BATE	09:29:46
11	5884	BATE	09:29:46
10	5884	CHIX	09:29:46
17	5884	CHIX	09:29:46
121	5884	LSE	09:29:46
164	5884	LSE	09:29:46
10	5884	LSE	09:29:46
9	5884	CHIX	09:29:00
16	5882	CHIX	09:28:34
20	5884	BATE	09:28:33
11	5884	CHIX	09:28:33
10	5884	CHIX	09:28:33
11	5884	CHIX	09:28:33
274	5882	LSE	09:28:33
11	5884	CHIX	09:28:24
47	5884	BATE	09:27:52
111	5884	BATE	09:27:52
20	5884	CHIX	09:27:52
10	5884	CHIX	09:27:52
163	5884	LSE	09:27:52
169	5884	LSE	09:27:52
13	5874	CHIX	09:26:47
48	5874	CHIX	09:26:47
135	5874	CHIX	09:26:47
29	5874	LSE	09:26:20
86	5874	LSE	09:26:20
6	5872	BATE	09:25:21
37	5872	BATE	09:25:21
13	5870	BATE	09:25:04
159	5870	BATE	09:25:00
125	5864	LSE	09:24:20
4	5866	BATE	09:24:10
32	5866	CHIX	09:24:10
10	5866	BATE	09:24:09
124	5866	LSE	09:24:09
11	5868	CHIX	09:23:57
17	5870	CHIX	09:23:25
43	5870	CHIX	09:23:25
50	5870	CHIX	09:23:25
18	5872	CHIX	09:22:20
132	5872	LSE	09:22:20
10	5874	CHIX	09:22:08
19	5874	CHIX	09:22:08
17	5876	CHIX	09:22:08
15	5876	CHIX	09:22:08
35	5876	CHIX	09:22:08
15	5876	CHIX	09:22:08
36	5876	LSE	09:21:36
77	5876	LSE	09:21:36
48	5878	BATE	09:20:52
65	5878	BATE	09:20:52
44	5878	CHIX	09:20:52
18	5878	BATE	09:20:38
12	5878	CHIX	09:20:30
13	5878	CHIX	09:20:30
23	5878	CHIX	09:20:30
125	5878	LSE	09:20:30
10	5880	CHIX	09:20:24
11	5880	CHIX	09:20:24
19	5880	CHIX	09:20:24
4	5880	CHIX	09:20:24
56	5880	CHIX	09:19:59
12	5880	BATE	09:19:53
20	5880	CHIX	09:19:53
26	5880	CHIX	09:19:53
58	5880	LSE	09:19:53
65	5880	LSE	09:19:53
90	5880	LSE	09:19:53
18	5880	LSE	09:19:53
65	5880	LSE	09:19:53
16	5880	LSE	09:19:53
115	5880	LSE	09:19:53
93	5880	LSE	09:19:53
27	5882	CHIX	09:19:39
72	5882	CHIX	09:19:39
22	5882	BATE	09:19:33
8	5880	BATE	09:19:33
18	5882	BATE	09:19:33
13	5880	BATE	09:19:33
40	5880	CHIX	09:19:33
17	5880	CHIX	09:19:33
33	5880	CHIX	09:19:33
40	5882	CHIX	09:19:33
10	5882	CHIX	09:19:33
11	5880	CHIX	09:19:33
117	5882	LSE	09:19:33
11	5882	BATE	09:18:51
4	5884	BATE	09:18:23
7	5884	BATE	09:18:23
10	5884	CHIX	09:18:23
35	5880	LSE	09:18:23
119	5882	LSE	09:18:23
33	5884	LSE	09:18:23
139	5884	LSE	09:18:23
9	5886	BATE	09:18:20
28	5886	BATE	09:18:20
107	5886	LSE	09:18:20
50	5886	LSE	09:18:20
126	5886	LSE	09:18:20
108	5888	LSE	09:18:00
90	5888	LSE	09:18:00
55	5888	LSE	09:18:00
9	5888	BATE	09:17:58
19	5888	BATE	09:17:58
47	5888	CHIX	09:17:58
138	5888	CHIX	09:17:58
90	5888	LSE	09:17:58
34	5886	BATE	09:17:37
99	5886	LSE	09:17:11
32	5886	LSE	09:17:11
5	5886	BATE	09:17:05
9	5884	BATE	09:16:48
24	5884	BATE	09:16:48
62	5884	CHIX	09:16:48
19	5884	CHIX	09:16:48
43	5884	CHIX	09:16:45
71	5882	BATE	09:16:39
5	5882	BATE	09:16:39
42	5886	CHIX	09:16:39
49	5886	CHIX	09:16:39
50	5886	CHIX	09:16:39
24	5886	CHIX	09:16:39
108	5882	LSE	09:16:39
44	5884	LSE	09:16:39
80	5884	LSE	09:16:39
30	5884	LSE	09:16:39
90	5884	LSE	09:16:39
430	5884	LSE	09:16:39
14	5880	BATE	09:16:22
14	5878	CHIX	09:16:12
29	5878	CHIX	09:16:12
18	5878	CHIX	09:16:12
23	5878	CHIX	09:16:12
8	5874	CHIX	09:15:44
2	5874	CHIX	09:15:44
83	5874	LSE	09:15:31
28	5874	LSE	09:15:31
27	5874	CHIX	09:15:14
55	5872	BATE	09:15:09
17	5872	CHIX	09:15:09
11	5872	CHIX	09:15:04
136	5872	CHIX	09:15:04
49	5870	BATE	09:15:02
98	5868	BATE	09:14:40
40	5864	CHIX	09:13:30
31	5866	CHIX	09:13:23
49	5866	CHIX	09:13:23
30	5866	LSE	09:13:23
52	5866	LSE	09:13:23
41	5866	LSE	09:13:23
8	5866	LSE	09:13:23
130	5866	LSE	09:13:23
130	5866	LSE	09:13:23
115	5868	LSE	09:11:51
90	5868	LSE	09:11:51
131	5868	LSE	09:11:51
136	5868	LSE	09:11:51
7	5868	LSE	09:11:51
16	5868	CHIX	09:11:44
17	5868	BATE	09:11:39
27	5868	BATE	09:11:39
39	5868	BATE	09:11:38
122	5868	CHIX	09:11:38
20	5868	CHIX	09:11:38
4	5868	CHIX	09:11:38
37	5866	BATE	09:11:28
4	5866	BATE	09:11:28
16	5866	BATE	09:11:28
89	5866	BATE	09:11:28
44	5866	CHIX	09:11:28
56	5866	LSE	09:11:28
13	5866	LSE	09:11:28
63	5866	LSE	09:11:28
168	5866	LSE	09:11:28
60	5866	LSE	09:11:28
13	5868	CHIX	09:10:44
18	5868	CHIX	09:10:44
41	5868	CHIX	09:10:44
9	5868	CHIX	09:10:44
22	5868	CHIX	09:10:44
15	5868	CHIX	09:10:44
23	5866	CHIX	09:09:57
38	5866	CHIX	09:09:57
10	5866	CHIX	09:09:41
49	5866	LSE	09:09:41
25	5866	LSE	09:09:41
138	5866	LSE	09:09:41
25	5866	CHIX	09:09:33
18	5866	CHIX	09:09:28
62	5866	CHIX	09:09:28
10	5864	CHIX	09:09:28
12	5864	CHIX	09:09:28
101	5864	CHIX	09:09:28
20	5862	CHIX	09:09:28
15	5860	BATE	09:05:56
12	5860	CHIX	09:05:56
13	5860	LSE	09:05:56
118	5860	LSE	09:05:56
130	5860	LSE	09:05:56
51	5862	BATE	09:05:44
4	5862	BATE	09:05:44
69	5862	CHIX	09:05:44
71	5862	CHIX	09:05:44
13	5860	CHIX	09:03:52
11	5860	CHIX	09:03:52
25	5860	CHIX	09:03:52
11	5860	CHIX	09:03:52
125	5860	LSE	09:03:52
6	5860	LSE	09:03:49
122	5860	LSE	09:01:45
13	5862	CHIX	09:01:20
37	5862	CHIX	09:01:20
4	5862	BATE	09:01:05
4	5862	BATE	09:01:05
11	5862	BATE	09:01:05
4	5862	BATE	09:01:05
176	5862	LSE	09:01:05
15	5864	CHIX	09:00:51
15	5864	BATE	09:00:49
24	5864	CHIX	09:00:49
10	5864	CHIX	09:00:49
10	5864	CHIX	09:00:49
14	5864	CHIX	09:00:49
124	5864	LSE	09:00:49
110	5864	LSE	09:00:49
120	5866	LSE	08:58:41
7	5866	LSE	08:58:41
4	5866	BATE	08:57:59
20	5866	CHIX	08:57:59
63	5866	CHIX	08:57:59
12	5866	BATE	08:57:53
55	5866	CHIX	08:57:53
2	5866	CHIX	08:57:53
58	5864	LSE	08:55:45
74	5864	LSE	08:55:45
111	5864	LSE	08:55:45
12	5866	CHIX	08:55:43
40	5866	CHIX	08:55:43
10	5866	CHIX	08:55:43
9	5866	CHIX	08:55:43
123	5866	LSE	08:55:43
80	5868	LSE	08:55:43
105	5868	LSE	08:55:43
132	5868	LSE	08:55:43
22	5866	CHIX	08:55:14
11	5864	CHIX	08:54:14
124	5864	CHIX	08:54:13
15	5862	BATE	08:53:16
24	5862	BATE	08:53:16
35	5862	BATE	08:53:16
35	5860	CHIX	08:52:49
111	5860	LSE	08:52:49
11	5862	CHIX	08:52:24
144	5862	LSE	08:52:24
45	5862	LSE	08:52:24
15	5864	CHIX	08:52:12
14	5864	BATE	08:52:05
10	5864	CHIX	08:52:05
10	5864	CHIX	08:52:05
94	5864	LSE	08:52:05
34	5864	LSE	08:52:05
137	5864	LSE	08:52:05
57	5864	CHIX	08:49:45
166	5864	CHIX	08:49:45
145	5864	LSE	08:49:45
177	5864	LSE	08:49:45
18	5864	LSE	08:49:45
51	5858	CHIX	08:48:22
110	5858	LSE	08:48:22
17	5858	LSE	08:48:22
14	5860	CHIX	08:48:13
34	5858	CHIX	08:47:04
55	5858	CHIX	08:47:04
41	5858	CHIX	08:47:04
9	5860	CHIX	08:46:46
34	5860	CHIX	08:46:46
21	5860	CHIX	08:46:29
116	5862	LSE	08:46:05
4	5866	BATE	08:45:54
47	5866	CHIX	08:45:54
225	5866	LSE	08:45:54
18	5868	CHIX	08:42:54
14	5868	BATE	08:42:40
25	5868	BATE	08:42:40
4	5868	BATE	08:42:40
37	5868	CHIX	08:42:40
21	5870	CHIX	08:42:40
20	5870	CHIX	08:42:40
37	5870	CHIX	08:42:40
133	5868	LSE	08:42:40
29	5868	LSE	08:42:40
94	5868	LSE	08:42:40
33	5868	BATE	08:42:30
39	5868	BATE	08:42:10
11	5870	CHIX	08:42:00
21	5870	CHIX	08:42:00
66	5870	LSE	08:42:00
107	5870	LSE	08:42:00
46	5870	LSE	08:42:00
11	5872	BATE	08:41:41
8	5872	BATE	08:41:41
9	5872	BATE	08:41:41
17	5872	CHIX	08:41:41
11	5872	CHIX	08:41:41
16	5872	BATE	08:41:29
21	5872	BATE	08:41:29
31	5872	BATE	08:40:51
9	5872	BATE	08:40:35
21	5872	CHIX	08:40:35
35	5872	CHIX	08:40:35
20	5872	BATE	08:40:22
32	5874	CHIX	08:40:22
11	5876	CHIX	08:40:22
9	5876	CHIX	08:40:22
3	5876	CHIX	08:40:22
174	5872	LSE	08:40:22
19	5874	LSE	08:40:22
129	5874	LSE	08:40:22
108	5874	LSE	08:40:22
4	5876	BATE	08:40:21
2	5876	BATE	08:40:21
1	5876	BATE	08:40:21
4	5876	BATE	08:40:21
5	5876	BATE	08:40:21
7	5878	BATE	08:40:21
105	5878	BATE	08:40:21
45	5878	BATE	08:40:21
18	5876	CHIX	08:40:21
9	5876	CHIX	08:40:21
33	5878	CHIX	08:40:21
22	5878	CHIX	08:40:21
13	5878	CHIX	08:40:21
126	5876	LSE	08:40:21
137	5878	LSE	08:40:21
14	5876	CHIX	08:40:10
37	5876	CHIX	08:40:10
50	5874	BATE	08:39:08
1	5874	BATE	08:39:08
84	5874	CHIX	08:39:08
129	5868	CHIX	08:37:57
13	5866	BATE	08:37:30
25	5866	CHIX	08:37:30
11	5864	CHIX	08:37:30
35	5866	LSE	08:37:30
90	5866	LSE	08:37:30
122	5864	LSE	08:37:30
69	5868	BATE	08:37:12
59	5868	CHIX	08:37:12
141	5868	CHIX	08:37:12
35	5862	CHIX	08:36:14
18	5862	CHIX	08:36:14
34	5866	LSE	08:35:44
75	5866	LSE	08:35:44
112	5870	LSE	08:35:30
4	5872	BATE	08:35:19
10	5872	BATE	08:35:19
10	5874	CHIX	08:35:19
18	5874	CHIX	08:35:19
10	5874	CHIX	08:35:19
100	5874	LSE	08:35:19
70	5874	LSE	08:35:19
16	5876	BATE	08:35:09
18	5876	BATE	08:35:09
4	5876	BATE	08:35:09
4	5876	BATE	08:35:09
13	5876	BATE	08:35:09
30	5878	CHIX	08:35:09
10	5878	CHIX	08:35:09
13	5878	CHIX	08:35:09
117	5878	LSE	08:35:09
125	5878	LSE	08:35:09
66	5878	LSE	08:35:09
159	5880	LSE	08:35:08
32	5882	BATE	08:35:03
32	5882	BATE	08:35:03
17	5880	CHIX	08:35:03
30	5882	CHIX	08:35:03
60	5882	CHIX	08:35:03
13	5882	CHIX	08:35:03
26	5874	CHIX	08:33:54
145	5874	CHIX	08:33:53
196	5874	LSE	08:33:52
16	5876	LSE	08:33:52
154	5876	LSE	08:33:52
40	5876	LSE	08:33:51
90	5876	LSE	08:33:51
119	5876	LSE	08:33:46
16	5868	BATE	08:33:39
10	5864	CHIX	08:32:49
46	5866	CHIX	08:31:26
28	5864	CHIX	08:31:08
133	5858	LSE	08:30:25
3	5858	LSE	08:30:25
11	5860	BATE	08:29:01
18	5860	BATE	08:29:01
66	5860	BATE	08:29:01
2	5860	BATE	08:29:01
43	5860	BATE	08:29:01
110	5858	LSE	08:28:34
9	5858	CHIX	08:28:05
10	5858	CHIX	08:28:05
112	5858	LSE	08:28:05
113	5858	LSE	08:28:05
102	5858	LSE	08:28:05
29	5860	CHIX	08:28:04
35	5860	CHIX	08:28:04
7	5860	BATE	08:27:52
25	5860	BATE	08:27:52
18	5860	BATE	08:27:52
56	5860	BATE	08:27:51
123	5860	LSE	08:27:51
112	5860	LSE	08:27:51
30	5862	LSE	08:27:51
90	5862	LSE	08:27:51
164	5858	LSE	08:26:59
31	5850	CHIX	08:24:33
19	5848	CHIX	08:24:33
31	5838	CHIX	08:23:39
83	5838	CHIX	08:23:39
110	5838	LSE	08:23:39
127	5836	LSE	08:21:35
9	5836	CHIX	08:20:30
13	5838	CHIX	08:20:20
111	5836	LSE	08:20:20
17	5844	CHIX	08:19:40
9	5844	CHIX	08:19:40
7	5854	BATE	08:18:53
7	5854	BATE	08:18:53
44	5852	CHIX	08:18:53
11	5854	CHIX	08:18:53
24	5854	CHIX	08:18:53
8	5852	LSE	08:18:53
130	5852	LSE	08:18:53
131	5854	LSE	08:18:53
10	5854	BATE	08:17:40
12	5854	BATE	08:17:40
30	5854	LSE	08:17:40
110	5854	LSE	08:17:40
10	5856	CHIX	08:17:15
117	5856	LSE	08:17:10
170	5856	LSE	08:17:10
16	5860	CHIX	08:17:04
32	5860	CHIX	08:17:04
23	5862	BATE	08:16:55
6	5862	BATE	08:16:55
7	5860	BATE	08:16:55
4	5860	BATE	08:16:55
9	5860	BATE	08:16:55
10	5860	BATE	08:16:55
4	5860	BATE	08:16:55
10	5860	CHIX	08:16:55
10	5860	CHIX	08:16:55
11	5860	CHIX	08:16:55
11	5860	CHIX	08:16:55
120	5860	LSE	08:16:55
206	5860	LSE	08:16:55
24	5860	LSE	08:16:55
94	5860	LSE	08:16:55
11	5862	CHIX	08:15:56
36	5862	CHIX	08:15:33
97	5862	CHIX	08:15:33
90	5862	LSE	08:15:33
109	5862	LSE	08:15:33
207	5862	LSE	08:15:33
25	5856	LSE	08:15:30
185	5856	LSE	08:15:30
15	5856	CHIX	08:15:09
29	5856	CHIX	08:15:09
12	5856	CHIX	08:15:09
69	5856	CHIX	08:15:09
42	5852	BATE	08:14:56
18	5852	BATE	08:14:56
54	5854	CHIX	08:14:56
71	5852	CHIX	08:14:56
30	5852	CHIX	08:14:56
83	5854	LSE	08:14:56
52	5854	LSE	08:14:56
26	5854	LSE	08:14:56
27	5854	LSE	08:14:56
147	5854	LSE	08:14:56
16	5850	CHIX	08:13:04
40	5850	CHIX	08:13:04
9	5850	CHIX	08:12:55
24	5850	CHIX	08:12:55
1	5850	CHIX	08:12:55
32	5850	LSE	08:12:55
151	5850	LSE	08:12:55
80	5850	LSE	08:12:55
5	5850	CHIX	08:12:43
3	5850	CHIX	08:12:43
18	5850	CHIX	08:12:34
125	5850	LSE	08:12:34
189	5850	LSE	08:12:34
21	5848	CHIX	08:12:28
32	5848	CHIX	08:12:28
181	5848	LSE	08:12:28
267	5850	LSE	08:12:28
11	5846	BATE	08:11:55
20	5846	BATE	08:11:55
20	5844	BATE	08:11:55
26	5844	BATE	08:11:55
8	5844	BATE	08:11:55
23	5844	BATE	08:11:55
76	5844	BATE	08:11:55
67	5844	CHIX	08:11:55
35	5844	CHIX	08:11:55
182	5844	CHIX	08:11:55
60	5844	CHIX	08:11:55
549	5844	LSE	08:11:55
342	5844	LSE	08:11:55
234	5844	LSE	08:11:55
269	5844	LSE	08:11:55
42	5842	LSE	08:11:55
74	5842	LSE	08:11:55
4	5832	BATE	08:11:34
11	5832	BATE	08:11:34
6	5832	BATE	08:11:34
22	5834	CHIX	08:11:34
60	5834	CHIX	08:11:34
11	5836	CHIX	08:11:34
11	5836	CHIX	08:11:34
10	5836	CHIX	08:11:34
48	5836	CHIX	08:11:34
40	5836	LSE	08:11:34
12	5836	LSE	08:11:34
99	5836	LSE	08:11:34
89	5836	LSE	08:11:34
133	5836	LSE	08:08:06
113	5836	LSE	08:08:06
35	5832	CHIX	08:07:06
11	5832	CHIX	08:07:06
244	5832	LSE	08:07:06
10	5834	CHIX	08:06:14
4	5836	BATE	08:05:51
4	5836	BATE	08:05:51
50	5836	CHIX	08:05:51
285	5836	LSE	08:05:51
128	5838	LSE	08:05:51
31	5842	CHIX	08:05:43
83	5842	CHIX	08:05:43
139	5840	LSE	08:05:41
162	5840	LSE	08:05:41
66	5842	LSE	08:05:41
18	5838	LSE	08:05:28
112	5838	LSE	08:05:28
169	5832	LSE	08:05:18
13	5834	CHIX	08:05:12
8	5834	BATE	08:05:11
30	5834	BATE	08:05:11
13	5834	BATE	08:05:11
13	5830	CHIX	08:05:11
29	5826	CHIX	08:05:09
10	5826	CHIX	08:05:09
4	5818	BATE	08:03:29
11	5816	CHIX	08:03:29
32	5814	CHIX	08:02:55
20	5808	CHIX	08:02:55

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.

END

POSSSAFMUFASEDW

Date		Source	Headline
23rd Apr 2024	4:31 pm	RNS	Holding(s) in Company
12th Apr 2024	2:16 pm	RNS	Annual Financial Report
8th Apr 2024	4:43 pm	RNS	Director/PDMR Shareholding
2nd Apr 2024	7:00 am	RNS	Total Voting Rights
26th Mar 2024	9:50 am	RNS	Holding(s) in Company
22nd Mar 2024	2:26 pm	RNS	Director/PDMR Shareholding
22nd Mar 2024	2:24 pm	RNS	Director/PDMR Shareholding
22nd Mar 2024	9:15 am	RNS	Director Declaration
21st Mar 2024	1:15 pm	RNS	Director Declaration
21st Mar 2024	12:50 pm	RNS	Director/PDMR Shareholding
21st Mar 2024	7:00 am	RNS	NEXT plc Results for the Year Ended January 2024
1st Mar 2024	9:00 am	RNS	Total Voting Rights
19th Feb 2024	2:27 pm	RNS	Closed Period Share Repurchase Programme
15th Feb 2024	4:58 pm	RNS	Transaction in Own Shares
6th Feb 2024	5:12 pm	RNS	Transaction in Own Shares
2nd Feb 2024	5:10 pm	RNS	Transaction in Own Shares
1st Feb 2024	5:20 pm	RNS	Transaction in Own Shares
1st Feb 2024	8:00 am	RNS	Total Voting Rights
23rd Jan 2024	5:17 pm	RNS	Transaction in Own Shares
23rd Jan 2024	2:44 pm	RNS	Director Appointment
22nd Jan 2024	5:41 pm	RNS	Transaction in Own Shares
17th Jan 2024	3:48 pm	RNS	Director/PDMR Shareholding - Replacement
17th Jan 2024	12:00 pm	RNS	Director Appointment
5th Jan 2024	12:00 pm	RNS	Director/PDMR Shareholding
5th Jan 2024	12:00 pm	RNS	Director/PDMR Shareholding
4th Jan 2024	7:00 am	RNS	Trading Statement
2nd Jan 2024	8:00 am	RNS	Total Voting Rights
19th Dec 2023	4:45 pm	RNS	Holding(s) in Company
4th Dec 2023	10:45 am	RNS	Director/PDMR Shareholding
4th Dec 2023	10:34 am	RNS	Director/PDMR Shareholding
1st Dec 2023	8:00 am	RNS	Total Voting Rights
14th Nov 2023	4:57 pm	RNS	Holding(s) in Company
13th Nov 2023	12:30 pm	RNS	AGM Update
1st Nov 2023	8:00 am	RNS	Total Voting Rights
1st Nov 2023	7:00 am	RNS	Trading Statement
19th Oct 2023	4:00 pm	RNS	Director/PDMR Shareholding
18th Oct 2023	3:00 pm	RNS	New Issue and Additional Listing
13th Oct 2023	3:11 pm	RNS	Acquisition of FatFace
3rd Oct 2023	3:19 pm	RNS	Director/PDMR Shareholding
2nd Oct 2023	3:00 pm	RNS	Board Changes
2nd Oct 2023	8:30 am	RNS	Total Voting Rights
25th Sep 2023	5:15 pm	RNS	Director/PDMR Shareholding
25th Sep 2023	5:09 pm	RNS	Director/PDMR Shareholding
22nd Sep 2023	4:00 pm	RNS	Director/PDMR Shareholding
21st Sep 2023	7:00 am	RNS	Results for the Half Year Ending July 2023
1st Sep 2023	12:00 pm	RNS	Total Voting Rights
1st Sep 2023	9:30 am	RNS	Acquisition of Warburg Pincus’ Interest in Reiss
4th Aug 2023	4:07 pm	RNS	Director/PDMR Shareholding
3rd Aug 2023	7:00 am	RNS	Trading Statement
1st Aug 2023	8:34 am	RNS	Total Voting Rights

Latest Share Chat

Next Regulatory News (NXT)

Share Price Information for Next (NXT)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account