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: 9,098.00

Bid: 9,110.00

Ask: 9,114.00

Change: 0.00 (0.00%)

Spread: 4.00 (0.044%)

Open: 0.00

High: 0.00

Low: 0.00

Prev. Close: 9,098.00

Last checked at -

Transaction in Own Shares

31 May 2022 17:16

RNS Number : 4613N

Next PLC

31 May 2022

NEXT plc

For immediate release

31 May 2022

Transaction in Own Shares

NEXT plc announces that it has today purchased on market 76,364 of its ordinary shares of 10p each (the "Shares"), all for cancellation, at a price of 6491.9344 pence per Share.

The highest price paid per Share was 6584p and the lowest price paid per Share was 6422p.

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

Following the purchase, the Company's registered share capital consists of 130,366,383 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
LSE	37,692	6498.08
CHIX	27,000	6489.14
BATE	11,672	6478.55

Number of Shares	Price per Share (Pence)	Trading venue	Time of transaction
23	6488	CHIX	16:28:45
123	6488	LSE	16:28:38
41	6490	CHIX	16:28:34
23	6490	BATE	16:28:26
136	6490	LSE	16:28:23
22	6492	CHIX	16:28:17
24	6490	CHIX	16:28:16
137	6488	LSE	16:28:16
118	6488	LSE	16:28:16
54	6490	BATE	16:28:06
89	6490	LSE	16:28:01
36	6490	LSE	16:28:01
121	6492	CHIX	16:28:00
3	6492	CHIX	16:28:00
22	6492	CHIX	16:28:00
24	6492	CHIX	16:28:00
27	6486	CHIX	16:28:00
29	6486	CHIX	16:28:00
19	6488	BATE	16:27:44
17	6488	BATE	16:27:44
7	6488	BATE	16:27:44
12	6488	BATE	16:27:44
23	6488	BATE	16:27:37
29	6488	CHIX	16:27:37
39	6488	CHIX	16:27:37
61	6488	CHIX	16:27:37
19	6486	BATE	16:27:25
3	6486	CHIX	16:27:25
27	6486	CHIX	16:27:25
1	6482	BATE	16:27:02
5	6482	BATE	16:27:02
12	6482	BATE	16:27:02
26	6482	BATE	16:27:02
7	6480	LSE	16:27:02
10	6484	BATE	16:26:51
7	6484	BATE	16:26:51
29	6482	CHIX	16:26:51
13	6482	BATE	16:26:22
5	6482	BATE	16:26:22
51	6482	CHIX	16:26:22
66	6482	CHIX	16:26:22
26	6480	BATE	16:26:12
1	6480	BATE	16:26:12
25	6480	CHIX	16:26:12
136	6480	LSE	16:26:12
69	6478	LSE	16:25:30
27	6480	CHIX	16:25:16
43	6480	CHIX	16:25:16
22	6480	BATE	16:24:52
33	6482	BATE	16:24:45
43	6482	BATE	16:24:45
110	6482	CHIX	16:24:45
5	6482	CHIX	16:24:44
36	6482	CHIX	16:24:44
13	6478	CHIX	16:24:25
3	6478	CHIX	16:24:25
29	6478	CHIX	16:24:24
24	6480	BATE	16:23:05
8	6480	BATE	16:23:05
9	6480	BATE	16:23:05
28	6480	CHIX	16:23:05
30	6480	BATE	16:21:50
40	6480	CHIX	16:21:50
50	6480	LSE	16:21:50
28	6480	LSE	16:21:50
56	6480	LSE	16:21:50
114	6480	LSE	16:21:50
26	6484	CHIX	16:21:37
54	6484	CHIX	16:21:37
31	6484	CHIX	16:21:37
32	6482	CHIX	16:21:33
25	6482	CHIX	16:21:33
33	6482	CHIX	16:21:31
28	6482	CHIX	16:21:26
24	6480	CHIX	16:21:01
41	6480	CHIX	16:21:01
15	6480	LSE	16:21:01
51	6480	LSE	16:21:01
51	6480	LSE	16:21:01
84	6480	LSE	16:21:01
14	6482	BATE	16:20:59
15	6482	BATE	16:20:59
16	6482	BATE	16:20:22
15	6482	CHIX	16:20:19
16	6482	BATE	16:20:13
19	6482	BATE	16:20:13
32	6482	CHIX	16:20:13
24	6482	CHIX	16:20:13
42	6484	CHIX	16:20:13
68	6484	CHIX	16:20:13
17	6480	BATE	16:19:42
25	6480	LSE	16:19:42
12	6480	LSE	16:19:42
27	6480	CHIX	16:19:01
67	6480	CHIX	16:19:01
24	6480	BATE	16:18:54
112	6480	BATE	16:18:54
14	6480	CHIX	16:18:07
35	6480	CHIX	16:18:07
25	6478	CHIX	16:18:00
14	6480	BATE	16:17:59
4	6480	BATE	16:17:59
27	6480	CHIX	16:17:59
50	6480	CHIX	16:17:59
27	6480	CHIX	16:17:59
28	6482	CHIX	16:16:15
23	6482	CHIX	16:16:04
36	6478	CHIX	16:15:51
27	6478	BATE	16:15:50
20	6478	BATE	16:15:50
25	6478	CHIX	16:15:50
26	6478	CHIX	16:15:50
128	6478	LSE	16:15:50
32	6474	CHIX	16:15:19
28	6472	CHIX	16:15:02
39	6472	CHIX	16:15:02
7	6472	CHIX	16:15:00
12	6472	CHIX	16:15:00
13	6472	CHIX	16:15:00
3	6474	BATE	16:14:38
1	6474	BATE	16:14:38
13	6474	BATE	16:14:33
34	6474	CHIX	16:14:33
7	6474	LSE	16:14:33
129	6474	LSE	16:14:33
17	6476	BATE	16:14:32
2	6476	BATE	16:14:32
1	6476	BATE	16:14:27
15	6476	BATE	16:14:22
4	6476	BATE	16:14:22
24	6476	CHIX	16:14:11
16	6476	LSE	16:14:11
96	6476	LSE	16:14:11
154	6478	CHIX	16:14:00
100	6472	CHIX	16:13:44
32	6464	CHIX	16:12:15
25	6466	BATE	16:11:54
112	6466	CHIX	16:11:54
16	6464	BATE	16:11:09
35	6464	CHIX	16:11:09
49	6464	CHIX	16:10:59
112	6464	LSE	16:10:59
26	6466	BATE	16:10:58
124	6466	LSE	16:10:58
13	6468	BATE	16:10:50
5	6468	BATE	16:10:49
18	6468	BATE	16:10:49
26	6468	CHIX	16:10:49
23	6468	CHIX	16:10:49
27	6468	CHIX	16:10:49
1	6468	CHIX	16:10:49
5	6466	CHIX	16:09:57
51	6466	CHIX	16:09:57
28	6462	CHIX	16:08:55
18	6462	BATE	16:08:38
48	6462	CHIX	16:08:35
19	6460	BATE	16:08:14
16	6462	BATE	16:08:14
16	6460	BATE	16:08:14
29	6460	CHIX	16:08:14
51	6460	CHIX	16:08:14
27	6460	CHIX	16:08:14
50	6460	LSE	16:08:14
55	6460	LSE	16:08:14
29	6460	LSE	16:08:14
16	6462	BATE	16:08:12
51	6462	CHIX	16:08:07
117	6462	LSE	16:08:01
24	6464	CHIX	16:07:52
40	6464	CHIX	16:07:52
29	6464	CHIX	16:07:52
21	6464	CHIX	16:07:52
48	6464	CHIX	16:07:49
13	6464	CHIX	16:07:48
17	6460	BATE	16:07:35
28	6458	CHIX	16:07:22
28	6458	CHIX	16:07:22
26	6458	CHIX	16:07:22
131	6458	LSE	16:07:22
24	6460	CHIX	16:06:33
17	6462	BATE	16:06:16
27	6462	CHIX	16:06:04
25	6464	CHIX	16:05:59
16	6464	CHIX	16:05:59
28	6466	CHIX	16:05:31
137	6466	LSE	16:05:31
21	6470	BATE	16:05:26
4	6470	BATE	16:05:20
5	6470	BATE	16:05:20
5	6470	CHIX	16:05:20
10	6470	BATE	16:05:19
21	6470	CHIX	16:05:06
31	6470	CHIX	16:05:06
28	6468	CHIX	16:05:01
121	6470	LSE	16:04:57
17	6472	BATE	16:04:54
30	6474	CHIX	16:04:54
25	6474	CHIX	16:04:54
111	6474	LSE	16:04:54
17	6476	BATE	16:04:37
14	6476	BATE	16:04:35
50	6476	CHIX	16:04:28
27	6474	CHIX	16:04:23
27	6474	LSE	16:04:23
31	6476	BATE	16:03:43
25	6476	CHIX	16:03:42
54	6476	LSE	16:03:42
127	6476	LSE	16:03:42
25	6478	CHIX	16:03:39
155	6478	LSE	16:03:39
51	6478	LSE	16:03:39
45	6478	LSE	16:03:39
1	6478	LSE	16:03:39
16	6476	BATE	16:03:17
102	6476	LSE	16:03:15
12	6476	LSE	16:03:15
24	6478	BATE	16:03:12
31	6474	BATE	16:03:12
38	6480	CHIX	16:03:12
94	6480	CHIX	16:03:12
223	6474	CHIX	16:03:12
112	6478	LSE	16:03:12
116	6478	LSE	16:03:12
4	6468	CHIX	16:03:00
24	6468	BATE	16:02:58
28	6468	CHIX	16:02:58
25	6468	CHIX	16:02:07
49	6468	CHIX	16:02:02
18	6466	BATE	16:01:53
3	6466	BATE	16:01:53
3	6466	BATE	16:01:53
10	6466	BATE	16:01:53
2	6466	BATE	16:01:53
26	6466	CHIX	16:01:53
27	6466	CHIX	16:01:53
17	6462	BATE	16:01:00
4	6462	CHIX	16:00:58
29	6462	CHIX	16:00:58
24	6462	CHIX	16:00:49
25	6466	CHIX	16:00:48
38	6466	LSE	16:00:48
77	6466	LSE	16:00:48
16	6468	BATE	16:00:37
15	6468	BATE	16:00:37
2	6468	BATE	16:00:37
4	6468	CHIX	16:00:37
24	6468	CHIX	16:00:37
28	6470	CHIX	16:00:34
3	6470	BATE	16:00:28
15	6470	BATE	16:00:28
12	6470	CHIX	16:00:28
46	6466	CHIX	16:00:16
35	6462	CHIX	15:59:29
17	6462	BATE	15:59:23
25	6462	CHIX	15:59:23
132	6462	LSE	15:59:23
26	6464	CHIX	15:59:02
29	6464	CHIX	15:59:02
12	6464	CHIX	15:59:00
33	6464	CHIX	15:59:00
1	6464	CHIX	15:59:00
17	6464	BATE	15:58:44
34	6460	BATE	15:58:15
57	6460	CHIX	15:58:15
95	6460	CHIX	15:58:15
31	6456	CHIX	15:57:53
39	6458	CHIX	15:57:31
73	6460	CHIX	15:57:19
20	6462	BATE	15:57:12
29	6462	CHIX	15:57:01
134	6464	LSE	15:57:01
20	6466	BATE	15:56:54
33	6466	CHIX	15:56:54
129	6466	LSE	15:56:54
12	6468	BATE	15:56:52
6	6468	BATE	15:56:52
27	6468	CHIX	15:56:52
24	6468	CHIX	15:56:52
19	6470	CHIX	15:56:49
31	6470	CHIX	15:56:49
13	6470	CHIX	15:56:49
1	6466	CHIX	15:56:12
1	6466	CHIX	15:56:12
5	6466	CHIX	15:56:12
48	6468	CHIX	15:56:02
25	6468	CHIX	15:55:57
32	6468	CHIX	15:55:57
16	6468	CHIX	15:55:47
26	6474	CHIX	15:55:29
19	6476	BATE	15:55:16
13	6476	BATE	15:55:16
4	6476	BATE	15:55:16
13	6476	LSE	15:55:16
112	6476	LSE	15:55:16
18	6476	BATE	15:54:54
26	6478	CHIX	15:54:42
25	6478	CHIX	15:54:31
29	6478	CHIX	15:54:09
23	6478	CHIX	15:54:06
4	6480	BATE	15:53:46
17	6480	BATE	15:53:46
24	6478	CHIX	15:53:46
30	6480	CHIX	15:53:41
32	6480	CHIX	15:53:41
120	6480	LSE	15:53:41
24	6482	CHIX	15:53:31
34	6482	CHIX	15:53:00
28	6484	CHIX	15:52:06
27	6482	CHIX	15:51:29
19	6484	BATE	15:51:21
44	6484	CHIX	15:51:18
17	6478	CHIX	15:51:09
7	6478	CHIX	15:51:09
21	6480	BATE	15:50:43
19	6480	BATE	15:50:32
25	6480	CHIX	15:50:32
28	6480	CHIX	15:50:32
21	6476	BATE	15:50:00
25	6478	CHIX	15:49:33
28	6478	CHIX	15:49:17
39	6478	LSE	15:49:17
50	6478	LSE	15:49:17
27	6478	LSE	15:49:17
18	6480	BATE	15:49:16
28	6480	CHIX	15:49:16
17	6484	BATE	15:49:13
28	6484	CHIX	15:49:13
3	6484	CHIX	15:49:13
14	6484	CHIX	15:49:13
4	6484	CHIX	15:49:13
35	6484	CHIX	15:49:13
21	6482	CHIX	15:48:17
25	6482	CHIX	15:48:17
30	6482	CHIX	15:47:29
65	6482	LSE	15:47:29
61	6482	LSE	15:47:29
27	6486	BATE	15:47:22
24	6486	CHIX	15:47:22
25	6486	CHIX	15:47:22
26	6486	CHIX	15:47:10
4	6482	BATE	15:46:18
35	6482	BATE	15:46:18
28	6482	CHIX	15:46:18
58	6482	CHIX	15:46:18
95	6482	LSE	15:46:18
43	6482	LSE	15:46:18
40	6482	BATE	15:46:00
4	6476	CHIX	15:44:37
29	6476	CHIX	15:44:37
10	6476	BATE	15:43:52
11	6476	BATE	15:43:52
43	6478	CHIX	15:43:52
26	6476	CHIX	15:43:52
17	6478	BATE	15:43:24
136	6478	LSE	15:43:24
19	6480	BATE	15:43:02
25	6480	CHIX	15:43:02
26	6480	CHIX	15:43:02
14	6472	BATE	15:42:19
17	6470	BATE	15:42:19
138	6468	LSE	15:42:04
27	6470	CHIX	15:42:02
27	6470	CHIX	15:42:02
5	6472	BATE	15:41:53
2	6472	BATE	15:41:53
17	6472	BATE	15:41:53
25	6472	CHIX	15:41:53
25	6470	CHIX	15:41:47
26	6470	CHIX	15:41:16
69	6470	CHIX	15:41:01
18	6466	BATE	15:40:57
29	6464	CHIX	15:40:57
26	6466	CHIX	15:40:57
10	6466	CHIX	15:40:57
87	6464	LSE	15:40:57
50	6464	LSE	15:40:57
29	6466	CHIX	15:40:56
15	6464	BATE	15:39:35
17	6464	BATE	15:39:35
125	6464	LSE	15:39:35
25	6470	BATE	15:39:25
69	6470	CHIX	15:39:25
75	6470	CHIX	15:39:25
100	6470	CHIX	15:39:25
16	6470	CHIX	15:39:25
13	6466	BATE	15:38:58
33	6466	CHIX	15:38:58
25	6466	CHIX	15:38:58
28	6464	CHIX	15:38:26
31	6466	BATE	15:38:23
24	6466	CHIX	15:38:23
27	6464	CHIX	15:37:58
116	6466	LSE	15:37:58
8	6468	CHIX	15:37:49
17	6468	BATE	15:37:42
20	6468	CHIX	15:37:42
20	6466	BATE	15:37:30
21	6468	BATE	15:37:30
27	6466	CHIX	15:37:30
26	6472	CHIX	15:37:10
26	6476	CHIX	15:37:03
28	6478	CHIX	15:36:45
36	6478	CHIX	15:36:45
4	6480	BATE	15:36:01
15	6480	BATE	15:36:01
12	6480	CHIX	15:36:01
19	6480	CHIX	15:36:01
18	6482	BATE	15:35:36
30	6482	CHIX	15:35:36
16	6484	BATE	15:35:11
29	6486	CHIX	15:35:09
50	6486	LSE	15:35:09
38	6486	LSE	15:35:09
50	6486	LSE	15:35:09
21	6488	BATE	15:34:56
25	6488	CHIX	15:34:56
26	6490	CHIX	15:34:49
28	6490	CHIX	15:34:49
26	6490	CHIX	15:34:49
17	6490	BATE	15:34:44
27	6490	CHIX	15:34:44
24	6490	CHIX	15:34:44
16	6492	BATE	15:34:40
134	6492	LSE	15:34:06
13	6494	BATE	15:34:00
31	6494	BATE	15:34:00
29	6494	CHIX	15:34:00
12	6494	CHIX	15:34:00
24	6494	CHIX	15:34:00
25	6494	CHIX	15:33:17
34	6494	CHIX	15:32:47
30	6492	CHIX	15:32:31
27	6492	CHIX	15:31:21
27	6492	CHIX	15:31:08
19	6490	BATE	15:31:03
17	6490	BATE	15:31:00
10	6490	CHIX	15:30:00
14	6490	CHIX	15:30:00
19	6492	BATE	15:29:45
28	6492	CHIX	15:29:45
35	6496	CHIX	15:29:39
11	6496	CHIX	15:29:38
9	6496	CHIX	15:29:38
5	6496	CHIX	15:29:38
114	6496	LSE	15:29:38
2	6496	LSE	15:29:38
24	6500	BATE	15:29:23
61	6498	CHIX	15:29:23
27	6498	CHIX	15:29:23
63	6498	CHIX	15:29:23
13	6496	CHIX	15:28:49
54	6496	CHIX	15:28:49
28	6490	CHIX	15:27:36
24	6490	CHIX	15:27:36
10	6490	LSE	15:27:36
51	6490	LSE	15:27:36
2	6490	LSE	15:27:36
51	6490	LSE	15:27:36
26	6492	CHIX	15:27:34
27	6492	CHIX	15:27:34
24	6494	CHIX	15:27:05
18	6494	BATE	15:26:34
18	6494	BATE	15:26:34
7	6494	BATE	15:26:34
19	6494	BATE	15:26:22
17	6494	BATE	15:26:16
26	6494	CHIX	15:26:16
8	6492	BATE	15:25:36
10	6492	BATE	15:25:36
30	6492	BATE	15:25:36
27	6492	CHIX	15:25:36
24	6492	CHIX	15:25:36
35	6492	CHIX	15:25:36
126	6492	LSE	15:25:36
17	6492	BATE	15:25:10
25	6488	BATE	15:24:08
31	6488	CHIX	15:24:08
25	6490	CHIX	15:23:59
19	6490	BATE	15:23:49
19	6490	BATE	15:23:49
21	6490	BATE	15:23:49
17	6490	BATE	15:23:42
18	6490	BATE	15:23:42
43	6492	CHIX	15:22:39
49	6492	CHIX	15:22:00
29	6490	CHIX	15:21:42
24	6486	CHIX	15:20:31
1	6486	CHIX	15:20:17
11	6484	BATE	15:20:14
19	6484	BATE	15:20:14
120	6484	LSE	15:20:14
5	6484	BATE	15:19:07
4	6486	CHIX	15:18:58
17	6486	CHIX	15:18:58
8	6486	CHIX	15:18:58
28	6486	CHIX	15:18:58
29	6484	CHIX	15:18:37
42	6478	BATE	15:18:17
72	6476	LSE	15:18:02
50	6476	LSE	15:18:02
31	6478	CHIX	15:17:52
138	6478	LSE	15:17:52
17	6480	BATE	15:17:21
16	6480	BATE	15:17:21
27	6480	CHIX	15:17:21
26	6480	CHIX	15:17:21
18	6476	BATE	15:15:57
39	6476	CHIX	15:15:57
39	6466	BATE	15:15:27
20	6466	BATE	15:15:27
57	6466	CHIX	15:15:27
115	6466	LSE	15:15:27
115	6466	LSE	15:15:27
14	6466	BATE	15:15:25
30	6466	BATE	15:15:25
78	6466	CHIX	15:15:25
46	6460	BATE	15:14:51
31	6454	CHIX	15:14:35
57	6454	CHIX	15:14:34
31	6452	BATE	15:14:16
70	6452	BATE	15:14:16
19	6446	BATE	15:13:10
17	6448	BATE	15:12:47
5	6448	BATE	15:12:47
10	6448	BATE	15:12:47
4	6448	BATE	15:12:47
30	6448	CHIX	15:12:47
29	6448	CHIX	15:12:47
124	6448	LSE	15:12:47
11	6450	CHIX	15:12:39
25	6450	CHIX	15:12:39
26	6450	CHIX	15:12:30
16	6450	CHIX	15:12:30
33	6448	BATE	15:12:27
27	6448	CHIX	15:12:27
24	6450	CHIX	15:12:22
18	6450	BATE	15:11:45
17	6450	BATE	15:11:45
25	6450	CHIX	15:11:45
116	6450	LSE	15:11:45
9	6452	CHIX	15:10:45
17	6452	CHIX	15:10:45
78	6452	LSE	15:10:45
55	6452	LSE	15:10:45
26	6454	CHIX	15:10:28
25	6454	BATE	15:10:18
25	6454	CHIX	15:10:08
1	6454	CHIX	15:10:08
4	6452	CHIX	15:10:06
117	6448	LSE	15:09:59
24	6450	CHIX	15:09:48
25	6452	CHIX	15:09:48
129	6452	LSE	15:09:48
19	6454	BATE	15:09:30
25	6454	CHIX	15:09:09
7	6452	BATE	15:08:50
9	6452	BATE	15:08:50
18	6452	BATE	15:08:50
108	6452	LSE	15:08:50
25	6452	LSE	15:08:50
38	6454	LSE	15:08:24
48	6454	CHIX	15:08:21
17	6454	BATE	15:07:49
17	6454	BATE	15:07:49
24	6454	CHIX	15:07:49
30	6454	CHIX	15:07:43
29	6454	CHIX	15:07:43
37	6454	LSE	15:07:43
50	6454	LSE	15:07:43
17	6454	CHIX	15:07:10
10	6454	CHIX	15:07:10
10	6454	CHIX	15:07:10
12	6454	CHIX	15:07:10
51	6454	LSE	15:07:10
51	6454	LSE	15:07:10
58	6452	LSE	15:07:05
3	6450	BATE	15:07:00
4	6450	BATE	15:07:00
3	6450	BATE	15:07:00
2	6450	BATE	15:07:00
5	6450	BATE	15:07:00
12	6450	BATE	15:07:00
28	6452	BATE	15:07:00
29	6452	CHIX	15:07:00
24	6450	CHIX	15:07:00
28	6450	CHIX	15:06:49
19	6450	BATE	15:06:34
18	6450	BATE	15:06:34
28	6450	CHIX	15:06:34
124	6450	LSE	15:06:34
4	6452	BATE	15:06:09
13	6452	BATE	15:06:09
10	6452	CHIX	15:06:09
15	6452	CHIX	15:06:09
27	6452	CHIX	15:05:37
138	6452	LSE	15:05:37
17	6452	BATE	15:05:15
17	6452	BATE	15:05:15
27	6452	CHIX	15:05:15
17	6456	BATE	15:05:08
24	6456	CHIX	15:05:08
34	6456	CHIX	15:05:08
27	6456	BATE	15:05:03
18	6452	BATE	15:04:49
99	6452	LSE	15:04:43
30	6452	LSE	15:04:43
20	6452	CHIX	15:04:37
6	6452	BATE	15:04:35
47	6452	BATE	15:04:35
122	6452	LSE	15:04:35
26	6454	BATE	15:04:32
89	6454	BATE	15:04:32
27	6454	CHIX	15:04:32
28	6454	CHIX	15:04:32
9	6454	CHIX	15:04:32
12	6454	LSE	15:04:32
113	6454	LSE	15:04:32
30	6454	BATE	15:04:30
6	6452	BATE	15:04:27
11	6452	BATE	15:04:27
5	6452	BATE	15:04:27
3	6452	BATE	15:04:27
18	6452	BATE	15:04:27
38	6452	CHIX	15:04:27
32	6452	CHIX	15:04:27
20	6454	CHIX	15:04:26
21	6454	CHIX	15:04:24
18	6452	BATE	15:04:20
28	6454	BATE	15:04:12
31	6454	BATE	15:04:12
17	6454	BATE	15:04:12
3	6454	BATE	15:04:12
34	6452	CHIX	15:04:08
36	6452	CHIX	15:04:08
14	6452	CHIX	15:04:08
9	6452	LSE	15:04:08
32	6452	LSE	15:04:08
29	6452	LSE	15:04:08
23	6452	LSE	15:04:08
45	6452	LSE	15:04:08
25	6454	BATE	15:04:07
31	6454	BATE	15:04:07
10	6454	BATE	15:04:07
27	6454	CHIX	15:04:02
127	6454	LSE	15:04:02
25	6456	LSE	15:03:28
25	6456	LSE	15:03:28
77	6456	LSE	15:03:28
27	6456	CHIX	15:03:21
40	6456	CHIX	15:03:21
11	6456	CHIX	15:03:21
24	6454	CHIX	15:03:19
24	6454	CHIX	15:03:19
28	6456	CHIX	15:03:19
18	6452	BATE	15:03:10
18	6452	BATE	15:03:10
137	6452	LSE	15:03:10
28	6454	CHIX	15:03:06
5	6456	BATE	15:03:05
35	6456	BATE	15:03:05
19	6454	BATE	15:03:03
24	6454	CHIX	15:03:03
16	6458	BATE	15:03:02
31	6458	BATE	15:03:02
24	6454	CHIX	15:02:43
26	6456	CHIX	15:02:40
28	6456	CHIX	15:02:38
67	6454	CHIX	15:02:24
17	6454	BATE	15:02:19
35	6454	BATE	15:02:16
34	6454	CHIX	15:02:16
41	6454	CHIX	15:02:16
23	6454	LSE	15:02:16
50	6454	LSE	15:02:16
51	6454	LSE	15:02:16
137	6452	LSE	15:02:16
29	6458	CHIX	15:02:06
29	6452	CHIX	15:02:02
19	6456	BATE	15:00:38
36	6456	BATE	15:00:38
27	6454	CHIX	14:59:50
19	6456	BATE	14:59:39
7	6456	BATE	14:59:39
20	6456	BATE	14:59:38
35	6456	BATE	14:59:38
10	6456	CHIX	14:59:38
35	6454	BATE	14:59:15
24	6454	CHIX	14:59:15
27	6454	CHIX	14:59:15
82	6454	LSE	14:59:15
42	6454	LSE	14:59:15
135	6454	LSE	14:59:15
17	6458	BATE	14:59:06
27	6456	CHIX	14:57:46
29	6456	CHIX	14:57:28
17	6458	BATE	14:57:21
20	6458	BATE	14:57:21
17	6458	BATE	14:57:21
22	6458	CHIX	14:57:21
28	6458	CHIX	14:57:21
25	6456	CHIX	14:57:21
39	6456	CHIX	14:57:13
23	6450	BATE	14:56:47
5	6450	BATE	14:56:47
26	6450	CHIX	14:56:47
132	6450	LSE	14:56:47
6	6454	BATE	14:56:16
12	6454	BATE	14:56:16
18	6454	BATE	14:56:16
25	6454	CHIX	14:56:16
40	6454	CHIX	14:56:16
2	6454	CHIX	14:56:15
27	6452	BATE	14:56:13
27	6452	BATE	14:56:13
13	6446	CHIX	14:55:32
27	6446	BATE	14:54:42
26	6446	BATE	14:54:42
19	6446	BATE	14:54:42
11	6446	CHIX	14:54:42
30	6446	CHIX	14:54:42
3	6446	LSE	14:54:42
121	6444	LSE	14:54:42
15	6444	LSE	14:54:42
29	6448	CHIX	14:54:36
40	6448	CHIX	14:54:36
25	6446	BATE	14:54:20
27	6446	CHIX	14:54:20
33	6446	CHIX	14:54:20
21	6446	CHIX	14:54:20
6	6446	CHIX	14:54:20
112	6444	LSE	14:54:20
25	6446	BATE	14:54:10
18	6438	BATE	14:53:14
2	6440	BATE	14:53:13
18	6440	BATE	14:53:13
39	6440	BATE	14:53:13
2	6440	BATE	14:53:13
27	6438	CHIX	14:53:13
27	6438	CHIX	14:53:13
30	6438	CHIX	14:53:13
29	6438	CHIX	14:53:13
28	6442	CHIX	14:52:46
7	6442	BATE	14:52:33
19	6442	BATE	14:52:33
8	6442	BATE	14:52:33
29	6442	CHIX	14:52:33
15	6444	CHIX	14:52:24
9	6444	CHIX	14:52:24
7	6446	BATE	14:52:21
11	6446	BATE	14:52:21
20	6444	BATE	14:52:10
43	6444	CHIX	14:52:10
5	6446	BATE	14:52:02
14	6446	BATE	14:51:50
28	6446	CHIX	14:51:49
59	6446	BATE	14:51:16
2	6446	BATE	14:51:16
39	6444	CHIX	14:51:16
33	6448	CHIX	14:51:06
36	6448	LSE	14:51:06
8	6448	LSE	14:51:06
74	6448	LSE	14:51:06
16	6448	LSE	14:51:06
27	6450	CHIX	14:51:02
19	6452	BATE	14:50:49
15	6452	BATE	14:50:49
37	6452	BATE	14:50:49
12	6444	BATE	14:50:02
5	6444	BATE	14:50:02
26	6446	CHIX	14:49:57
29	6446	CHIX	14:49:57
29	6448	BATE	14:49:35
24	6448	BATE	14:49:29
19	6448	BATE	14:49:00
13	6448	BATE	14:49:00
27	6448	CHIX	14:49:00
7	6448	BATE	14:48:59
18	6448	BATE	14:48:46
26	6448	BATE	14:48:46
19	6448	BATE	14:48:46
25	6446	CHIX	14:48:46
27	6448	CHIX	14:48:46
133	6448	LSE	14:48:46
25	6448	CHIX	14:47:48
14	6448	BATE	14:47:47
38	6448	BATE	14:47:47
28	6448	BATE	14:47:47
12	6448	LSE	14:47:47
76	6448	LSE	14:47:47
12	6448	LSE	14:47:47
18	6448	LSE	14:47:47
22	6446	BATE	14:47:21
16	6446	BATE	14:47:21
15	6442	CHIX	14:47:21
56	6446	CHIX	14:47:21
26	6446	CHIX	14:47:21
36	6446	CHIX	14:47:21
73	6446	CHIX	14:47:21
111	6444	LSE	14:47:21
1	6446	CHIX	14:47:16
36	6432	CHIX	14:46:01
70	6432	CHIX	14:46:01
25	6432	CHIX	14:46:01
19	6434	BATE	14:45:48
22	6434	BATE	14:45:48
27	6430	BATE	14:45:33
28	6430	BATE	14:45:33
12	6430	BATE	14:45:33
43	6430	BATE	14:45:33
25	6422	CHIX	14:45:05
27	6424	CHIX	14:45:05
25	6424	CHIX	14:45:05
27	6424	CHIX	14:45:05
27	6424	CHIX	14:45:05
118	6422	LSE	14:45:05
21	6424	CHIX	14:44:26
29	6424	CHIX	14:42:27
34	6432	BATE	14:41:13
4	6432	BATE	14:41:13
28	6430	CHIX	14:41:13
62	6432	LSE	14:41:13
60	6432	LSE	14:41:13
26	6434	BATE	14:40:47
2	6434	BATE	14:40:47
17	6434	BATE	14:40:46
9	6434	BATE	14:40:46
16	6432	BATE	14:40:07
27	6434	CHIX	14:40:07
4	6442	CHIX	14:38:48
23	6442	CHIX	14:38:48
27	6446	CHIX	14:38:47
123	6446	LSE	14:38:47
33	6448	BATE	14:38:33
20	6448	BATE	14:38:33
27	6450	CHIX	14:38:16
78	6450	CHIX	14:38:16
29	6446	CHIX	14:37:54
18	6446	BATE	14:37:02
27	6446	CHIX	14:37:02
111	6446	LSE	14:37:02
26	6448	CHIX	14:36:19
4	6446	BATE	14:36:01
25	6446	BATE	14:36:01
4	6446	BATE	14:36:01
18	6446	BATE	14:36:01
24	6446	CHIX	14:36:01
9	6446	LSE	14:36:01
117	6446	LSE	14:36:01
24	6446	CHIX	14:35:53
27	6450	CHIX	14:35:47
28	6450	BATE	14:35:46
27	6450	CHIX	14:35:39
29	6450	CHIX	14:35:39
36	6446	CHIX	14:35:26
19	6448	BATE	14:35:04
1	6444	BATE	14:34:55
43	6446	CHIX	14:34:42
29	6446	CHIX	14:34:32
5	6444	BATE	14:34:02
5	6444	BATE	14:34:02
3	6444	BATE	14:34:02
4	6444	BATE	14:34:02
36	6444	CHIX	14:34:02
65	6444	CHIX	14:34:02
127	6444	LSE	14:34:02
18	6444	CHIX	14:33:21
15	6444	CHIX	14:33:21
27	6444	CHIX	14:33:21
121	6442	LSE	14:33:21
28	6448	CHIX	14:33:04
29	6446	CHIX	14:33:04
24	6446	CHIX	14:33:04
5	6446	CHIX	14:33:04
12	6450	BATE	14:32:56
6	6450	BATE	14:32:56
19	6450	BATE	14:32:56
5	6450	BATE	14:32:56
27	6444	CHIX	14:32:16
132	6444	LSE	14:32:16
23	6448	BATE	14:32:01
32	6450	CHIX	14:31:51
19	6452	BATE	14:31:30
30	6452	CHIX	14:31:30
12	6454	BATE	14:31:17
4	6454	BATE	14:31:17
8	6454	BATE	14:31:17
32	6454	CHIX	14:31:17
123	6454	LSE	14:31:17
24	6452	CHIX	14:30:24
9	6452	CHIX	14:30:24
15	6452	CHIX	14:30:24
14	6454	CHIX	14:29:34
11	6454	CHIX	14:29:34
27	6454	BATE	14:29:19
18	6454	BATE	14:29:19
27	6454	CHIX	14:29:19
130	6454	LSE	14:29:19
29	6458	CHIX	14:29:16
29	6452	CHIX	14:28:31
18	6452	CHIX	14:28:31
10	6452	CHIX	14:28:02
24	6452	CHIX	14:28:02
24	6452	CHIX	14:27:25
25	6454	CHIX	14:27:01
18	6456	LSE	14:27:01
117	6456	LSE	14:27:01
58	6454	LSE	14:27:01
49	6454	LSE	14:27:01
31	6454	LSE	14:27:01
29	6458	BATE	14:27:00
52	6458	BATE	14:27:00
30	6458	CHIX	14:27:00
33	6458	CHIX	14:27:00
5	6452	BATE	14:22:01
16	6452	BATE	14:22:01
34	6452	BATE	14:22:01
7	6452	BATE	14:22:01
31	6452	CHIX	14:22:01
27	6452	CHIX	14:22:01
39	6452	CHIX	14:22:01
32	6452	LSE	14:22:01
106	6452	LSE	14:22:01
22	6444	BATE	14:16:04
20	6444	BATE	14:16:04
27	6444	CHIX	14:16:04
42	6444	LSE	14:16:04
70	6444	LSE	14:16:04
5	6442	BATE	14:15:00
4	6442	BATE	14:15:00
8	6442	BATE	14:15:00
3	6442	BATE	14:15:00
32	6440	LSE	14:14:33
9	6440	BATE	14:14:22
27	6436	LSE	14:14:12
20	6438	BATE	14:14:11
21	6438	BATE	14:14:11
4	6438	BATE	14:14:11
28	6438	CHIX	14:14:11
5	6438	CHIX	14:14:11
79	6438	CHIX	14:14:11
55	6436	LSE	14:14:11
25	6426	BATE	14:13:02
3	6426	BATE	14:13:02
18	6426	CHIX	14:13:02
25	6426	CHIX	14:13:02
26	6432	CHIX	14:10:02
25	6434	CHIX	14:09:25
137	6434	LSE	14:09:25
19	6436	BATE	14:09:02
25	6436	BATE	14:09:02
7	6436	BATE	14:09:02
32	6436	CHIX	14:09:02
11	6436	BATE	14:08:26
67	6436	CHIX	14:08:26
29	6432	CHIX	14:07:45
18	6434	BATE	14:07:21
24	6434	CHIX	14:06:26
135	6432	LSE	14:06:26
26	6432	CHIX	14:05:20
25	6436	CHIX	14:02:53
114	6436	LSE	14:02:53
19	6442	BATE	14:02:09
3	6442	BATE	14:02:09
25	6442	CHIX	14:02:09
13	6442	BATE	14:00:07
18	6442	BATE	14:00:07
11	6446	CHIX	13:58:57
60	6446	LSE	13:58:57
13	6448	BATE	13:58:27
6	6448	BATE	13:58:27
54	6446	LSE	13:58:21
15	6446	CHIX	13:58:17
6	6448	BATE	13:58:14
11	6448	BATE	13:58:14
4	6448	CHIX	13:57:17
22	6448	CHIX	13:57:02
32	6450	BATE	13:51:34
110	6452	LSE	13:51:02
41	6452	LSE	13:51:02
25	6452	LSE	13:51:02
100	6454	LSE	13:50:52
21	6454	LSE	13:50:52
26	6454	CHIX	13:50:43
3	6454	BATE	13:50:42
16	6454	BATE	13:50:42
27	6454	CHIX	13:50:42
1	6454	BATE	13:50:08
2	6454	BATE	13:50:08
14	6454	BATE	13:50:08
15	6454	BATE	13:50:08
26	6454	CHIX	13:50:08
49	6454	CHIX	13:50:08
4	6454	CHIX	13:50:07
6	6454	CHIX	13:50:07
93	6452	LSE	13:49:33
22	6450	BATE	13:49:32
10	6450	BATE	13:49:32
26	6450	BATE	13:49:32
23	6450	CHIX	13:49:32
48	6450	LSE	13:49:32
13	6450	CHIX	13:49:08
19	6442	BATE	13:45:03
27	6442	CHIX	13:45:03
33	6442	LSE	13:45:03
51	6442	LSE	13:45:02
46	6442	LSE	13:44:13
18	6444	BATE	13:44:02
30	6444	CHIX	13:44:02
28	6440	CHIX	13:43:03
24	6444	CHIX	13:43:02
77	6444	LSE	13:43:02
60	6444	LSE	13:43:02
43	6444	BATE	13:41:07
32	6446	CHIX	13:41:07
111	6446	LSE	13:41:07
13	6446	LSE	13:41:07
48	6448	LSE	13:40:49
73	6448	LSE	13:40:49
19	6452	BATE	13:40:29
25	6450	BATE	13:40:03
24	6450	CHIX	13:40:03
102	6450	LSE	13:40:03
3	6450	LSE	13:40:03
16	6450	LSE	13:40:03
40	6452	CHIX	13:39:34
66	6452	LSE	13:39:34
13	6454	BATE	13:39:29
9	6454	BATE	13:39:29
8	6454	BATE	13:39:29
2	6454	BATE	13:39:29
6	6454	CHIX	13:39:29
19	6454	CHIX	13:39:29
25	6456	CHIX	13:35:31
19	6454	BATE	13:35:12
29	6454	CHIX	13:35:12
28	6450	BATE	13:33:38
20	6450	BATE	13:33:38
38	6450	CHIX	13:33:38
129	6450	LSE	13:33:38
122	6450	LSE	13:33:38
22	6450	CHIX	13:32:46
36	6450	CHIX	13:32:41
11	6448	BATE	13:32:19
18	6448	BATE	13:32:19
18	6448	BATE	13:32:19
25	6448	BATE	13:32:19
18	6446	BATE	13:31:31
17	6444	BATE	13:31:31
16	6444	BATE	13:31:31
24	6446	CHIX	13:31:31
27	6448	CHIX	13:30:50
26	6450	CHIX	13:30:50
123	6448	LSE	13:30:50
99	6450	LSE	13:29:35
36	6450	LSE	13:29:35
3	6452	CHIX	13:28:42
22	6452	CHIX	13:28:42
30	6454	CHIX	13:28:30
29	6454	CHIX	13:28:30
29	6454	LSE	13:28:30
165	6454	LSE	13:28:30
26	6454	BATE	13:26:49
3	6454	BATE	13:26:49
3	6454	BATE	13:26:49
53	6454	BATE	13:26:49
7	6454	BATE	13:26:49
25	6454	CHIX	13:26:49
122	6454	LSE	13:26:49
2	6452	BATE	13:25:20
2	6452	BATE	13:25:20
16	6452	BATE	13:25:20
15	6452	BATE	13:25:20
17	6450	BATE	13:25:02
1	6450	BATE	13:25:02
36	6452	CHIX	13:24:21
29	6450	CHIX	13:24:21
27	6454	CHIX	13:24:06
132	6454	LSE	13:24:06
18	6456	BATE	13:23:22
25	6456	BATE	13:23:22
47	6456	LSE	13:23:22
70	6456	LSE	13:23:22
10	6456	BATE	13:22:02
19	6458	CHIX	13:22:02
27	6456	CHIX	13:21:02
2	6456	LSE	13:21:02
124	6456	LSE	13:21:02
42	6460	BATE	13:20:00
20	6460	CHIX	13:20:00
5	6460	CHIX	13:20:00
15	6460	CHIX	13:20:00
12	6460	CHIX	13:20:00
16	6458	BATE	13:19:46
41	6456	CHIX	13:18:46
29	6452	LSE	13:17:04
106	6452	LSE	13:17:04
25	6456	BATE	13:17:02
17	6456	BATE	13:17:02
18	6456	BATE	13:17:02
29	6454	CHIX	13:17:02
28	6454	CHIX	13:17:02
28	6456	CHIX	13:17:02
121	6456	LSE	13:17:02
16	6458	BATE	13:15:58
24	6458	CHIX	13:15:58
12	6458	CHIX	13:14:49
15	6458	CHIX	13:14:49
3	6458	BATE	13:14:27
2	6458	BATE	13:14:27
3	6458	BATE	13:14:27
11	6458	BATE	13:14:27
28	6458	CHIX	13:14:20
95	6456	LSE	13:13:16
37	6456	LSE	13:13:16
18	6454	BATE	13:10:20
11	6454	CHIX	13:10:20
15	6454	CHIX	13:10:20
1	6454	CHIX	13:10:20
27	6454	CHIX	13:10:20
29	6452	CHIX	13:09:17
16	6452	BATE	13:09:10
21	6450	BATE	13:09:00
25	6450	CHIX	13:08:58
44	6450	LSE	13:08:58
74	6450	LSE	13:08:58
34	6452	BATE	13:08:05
88	6452	CHIX	13:08:05
42	6448	CHIX	13:07:44
19	6446	BATE	13:07:43
19	6446	BATE	13:07:43
29	6446	CHIX	13:07:43
24	6444	CHIX	13:07:43
98	6444	LSE	13:07:43
27	6444	LSE	13:07:43
18	6446	LSE	13:07:42
94	6446	LSE	13:07:42
13	6448	CHIX	13:07:19
13	6448	CHIX	13:07:19
25	6450	CHIX	13:06:34
29	6454	CHIX	13:05:45
134	6454	LSE	13:05:45
25	6456	BATE	13:05:15
19	6458	BATE	13:05:14
25	6458	CHIX	13:05:14
17	6460	BATE	13:04:54
24	6460	CHIX	13:03:54
19	6466	BATE	13:01:43
7	6466	BATE	13:01:43
11	6466	BATE	13:01:43
25	6466	CHIX	13:01:43
32	6466	LSE	13:01:43
59	6466	LSE	13:01:43
26	6466	LSE	13:01:43
8	6466	LSE	13:01:43
1	6466	LSE	13:01:43
47	6470	BATE	13:00:47
3	6470	BATE	13:00:47
5	6470	BATE	13:00:47
18	6466	BATE	13:00:05
8	6466	CHIX	13:00:05
16	6466	CHIX	13:00:05
4	6466	CHIX	13:00:05
27	6466	CHIX	12:59:42
26	6468	CHIX	12:58:22
23	6470	BATE	12:57:45
16	6470	BATE	12:57:45
44	6470	BATE	12:57:29
6	6470	BATE	12:57:29
10	6470	BATE	12:57:22
31	6470	CHIX	12:57:22
29	6470	CHIX	12:57:22
28	6470	CHIX	12:57:22
127	6470	LSE	12:57:22
1	6470	BATE	12:56:12
19	6470	BATE	12:56:12
29	6470	CHIX	12:56:12
39	6470	CHIX	12:56:12
71	6470	LSE	12:56:12
48	6470	LSE	12:56:12
150	6470	LSE	12:56:12
27	6468	BATE	12:55:42
9	6468	BATE	12:55:42
14	6468	BATE	12:55:42
2	6468	CHIX	12:55:42
27	6466	CHIX	12:55:42
41	6466	BATE	12:55:39
33	6466	BATE	12:55:29
1	6462	BATE	12:51:39
25	6462	CHIX	12:51:02
24	6464	BATE	12:50:37
26	6464	BATE	12:50:37
28	6464	CHIX	12:50:37
120	6464	LSE	12:50:37
28	6466	CHIX	12:48:02
64	6464	LSE	12:48:02
74	6464	LSE	12:48:02
40	6466	LSE	12:48:00
49	6466	LSE	12:48:00
31	6466	LSE	12:47:54
23	6464	BATE	12:47:45
26	6464	CHIX	12:47:45
20	6464	BATE	12:47:37
25	6464	CHIX	12:47:37
7	6460	LSE	12:46:25
6	6460	LSE	12:46:23
55	6460	LSE	12:46:23
3	6460	LSE	12:46:23
18	6456	BATE	12:45:02
16	6456	BATE	12:45:02
30	6456	CHIX	12:45:02
26	6456	CHIX	12:45:02
31	6456	CHIX	12:45:02
1	6452	LSE	12:44:32
52	6452	LSE	12:44:32
62	6452	LSE	12:44:22
20	6454	BATE	12:44:02
26	6454	CHIX	12:44:02
23	6454	LSE	12:44:02
99	6454	LSE	12:44:02
23	6456	BATE	12:41:37
161	6456	LSE	12:41:37
29	6458	CHIX	12:40:02
22	6458	BATE	12:40:00
18	6460	BATE	12:40:00
19	6460	BATE	12:40:00
45	6460	CHIX	12:40:00
114	6458	LSE	12:40:00
6	6462	BATE	12:39:27
12	6462	CHIX	12:37:04
17	6462	CHIX	12:37:04
16	6460	BATE	12:37:02
11	6460	BATE	12:37:02
17	6460	BATE	12:37:02
25	6460	CHIX	12:37:02
126	6460	LSE	12:37:02
20	6462	BATE	12:36:31
5	6458	BATE	12:32:48
8	6458	BATE	12:32:48
10	6458	BATE	12:32:48
18	6458	CHIX	12:32:48
39	6458	CHIX	12:32:48
1	6454	BATE	12:32:09
21	6454	BATE	12:32:09
1	6454	BATE	12:32:09
37	6454	BATE	12:32:09
19	6454	BATE	12:32:09
16	6454	BATE	12:32:09
29	6454	CHIX	12:32:09
119	6454	LSE	12:32:09
29	6454	CHIX	12:28:16
25	6458	BATE	12:28:11
3	6458	CHIX	12:28:11
23	6458	CHIX	12:28:11
128	6458	LSE	12:28:11
2	6458	BATE	12:27:12
40	6460	CHIX	12:27:02
116	6460	LSE	12:27:02
64	6460	LSE	12:27:02
57	6460	LSE	12:27:02
27	6460	BATE	12:26:31
9	6460	BATE	12:26:31
21	6460	BATE	12:26:31
21	6460	BATE	12:26:31
24	6458	CHIX	12:26:31
26	6458	CHIX	12:26:02
26	6460	CHIX	12:25:22
30	6464	BATE	12:25:21
58	6464	BATE	12:25:21
27	6464	CHIX	12:25:21
25	6460	CHIX	12:22:50
21	6460	BATE	12:22:24
2	6460	BATE	12:22:24
21	6460	BATE	12:22:24
16	6460	BATE	12:22:24
28	6462	CHIX	12:22:24
17	6466	BATE	12:20:03
25	6464	CHIX	12:20:03
127	6466	LSE	12:20:03
18	6470	BATE	12:18:59
30	6470	CHIX	12:18:59
19	6474	BATE	12:18:30
32	6474	BATE	12:18:30
32	6474	CHIX	12:18:30
32	6474	LSE	12:18:30
26	6474	CHIX	12:18:10
10	6474	CHIX	12:18:10
92	6474	LSE	12:18:10
6	6474	LSE	12:18:00
15	6474	CHIX	12:17:46
24	6476	BATE	12:17:45
17	6476	BATE	12:17:45
119	6476	LSE	12:17:45
19	6480	BATE	12:13:59
24	6480	CHIX	12:13:59
12	6480	CHIX	12:13:59
18	6480	CHIX	12:13:59
17	6480	BATE	12:12:36
25	6484	CHIX	12:12:08
30	6486	BATE	12:12:04
25	6490	BATE	12:12:04
18	6490	BATE	12:12:04
29	6488	CHIX	12:12:04
23	6488	CHIX	12:12:04
5	6488	CHIX	12:12:04
23	6492	BATE	12:08:02
23	6494	BATE	12:08:00
16	6494	BATE	12:08:00
18	6494	BATE	12:08:00
26	6494	CHIX	12:08:00
68	6494	CHIX	12:08:00
20	6494	LSE	12:08:00
2	6494	LSE	12:08:00
86	6494	LSE	12:08:00
28	6494	LSE	12:08:00
21	6492	BATE	12:04:02
26	6492	CHIX	12:04:02
111	6494	LSE	12:04:02
16	6494	LSE	12:04:02
5	6496	CHIX	12:03:48
27	6496	CHIX	12:03:48
30	6496	BATE	12:03:47
11	6496	BATE	12:03:47
30	6496	CHIX	12:03:47
27	6496	CHIX	12:03:47
18	6486	BATE	12:02:12
17	6486	BATE	12:02:12
20	6486	BATE	12:02:12
19	6486	BATE	12:02:12
12	6486	CHIX	12:02:12
12	6486	CHIX	12:02:12
132	6486	LSE	12:02:12
2	6486	CHIX	12:00:11
108	6486	CHIX	12:00:00
42	6488	BATE	11:59:42
11	6482	CHIX	11:58:28
17	6482	BATE	11:58:05
33	6482	CHIX	11:58:05
45	6480	LSE	11:57:45
1	6488	CHIX	11:56:28
27	6488	CHIX	11:56:28
127	6488	LSE	11:56:28
17	6488	LSE	11:56:00
14	6490	BATE	11:55:46
14	6490	BATE	11:55:46
202	6490	LSE	11:55:46
11	6494	CHIX	11:54:56
52	6494	CHIX	11:54:56
24	6496	CHIX	11:53:55
18	6498	BATE	11:53:35
8	6496	BATE	11:52:37
10	6496	BATE	11:52:37
19	6496	BATE	11:52:37
18	6496	CHIX	11:52:37
6	6496	CHIX	11:52:37
27	6496	CHIX	11:52:37
68	6496	LSE	11:52:37
56	6496	LSE	11:52:37
27	6498	BATE	11:51:01
27	6498	BATE	11:51:01
28	6496	CHIX	11:51:01
1	6496	CHIX	11:51:01
23	6496	CHIX	11:51:01
5	6496	CHIX	11:51:01
129	6498	LSE	11:51:01
1	6500	CHIX	11:50:57
27	6500	CHIX	11:50:57
118	6500	LSE	11:50:57
28	6502	CHIX	11:50:45
27	6502	BATE	11:50:44
37	6502	BATE	11:50:44
24	6502	CHIX	11:50:44
15	6500	CHIX	11:49:12
9	6498	BATE	11:46:01
6	6498	BATE	11:46:01
8	6498	BATE	11:46:01
5	6498	BATE	11:46:01
24	6496	BATE	11:44:45
19	6496	BATE	11:44:45
28	6496	CHIX	11:44:45
31	6496	CHIX	11:44:45
41	6496	CHIX	11:44:45
27	6496	LSE	11:44:45
6	6496	LSE	11:44:45
51	6496	LSE	11:44:45
50	6496	LSE	11:44:45
128	6496	LSE	11:44:45
18	6496	BATE	11:41:52
10	6496	CHIX	11:41:52
14	6496	CHIX	11:41:52
29	6496	CHIX	11:41:52
13	6496	LSE	11:41:52
100	6496	LSE	11:41:52
22	6498	BATE	11:41:10
33	6498	BATE	11:41:10
121	6490	BATE	11:39:33
27	6490	CHIX	11:39:33
25	6490	CHIX	11:39:33
2	6488	BATE	11:38:11
20	6488	BATE	11:38:11
29	6488	CHIX	11:38:02
26	6490	CHIX	11:38:02
24	6492	CHIX	11:37:35
9	6494	BATE	11:37:14
8	6494	BATE	11:37:14
18	6494	BATE	11:37:09
27	6492	CHIX	11:37:09
2	6492	CHIX	11:37:09
114	6492	LSE	11:37:09
19	6494	BATE	11:35:06
26	6496	CHIX	11:34:55
17	6498	BATE	11:32:34
24	6494	CHIX	11:32:04
28	6498	CHIX	11:28:02
125	6498	LSE	11:28:02
22	6502	CHIX	11:27:59
2	6502	CHIX	11:27:59
25	6502	CHIX	11:27:49
16	6500	BATE	11:27:29
1	6500	BATE	11:27:17
16	6500	BATE	11:27:14
15	6492	BATE	11:25:54
4	6492	BATE	11:25:54
41	6492	CHIX	11:25:54
24	6488	CHIX	11:23:05
16	6488	CHIX	11:23:05
32	6488	CHIX	11:23:05
30	6490	CHIX	11:22:58
65	6490	LSE	11:22:58
69	6490	LSE	11:22:58
8	6492	CHIX	11:20:37
21	6492	CHIX	11:20:37
17	6498	BATE	11:18:37
25	6496	CHIX	11:18:37
25	6498	CHIX	11:18:37
118	6498	LSE	11:18:37
28	6500	CHIX	11:17:29
2	6498	BATE	11:16:12
16	6498	BATE	11:16:12
24	6496	CHIX	11:14:02
8	6498	BATE	11:13:57
7	6498	BATE	11:13:57
2	6498	BATE	11:13:57
35	6490	CHIX	11:12:02
5	6496	BATE	11:11:24
12	6496	BATE	11:11:24
2	6496	BATE	11:11:24
28	6496	CHIX	11:11:24
71	6498	LSE	11:11:24
50	6498	LSE	11:11:24
27	6500	CHIX	11:11:14
31	6500	CHIX	11:11:14
19	6502	BATE	11:10:25
17	6502	BATE	11:10:25
24	6502	CHIX	11:10:25
126	6502	LSE	11:10:25
87	6506	LSE	11:09:35
27	6506	LSE	11:09:35
22	6508	CHIX	11:09:29
5	6508	CHIX	11:09:29
27	6508	CHIX	11:08:09
16	6506	BATE	11:07:03
28	6510	CHIX	11:07:02
28	6508	CHIX	11:07:02
16	6508	CHIX	11:07:02
8	6508	CHIX	11:07:02
130	6508	LSE	11:07:02
10	6508	LSE	11:07:02
53	6510	LSE	11:07:02
76	6510	LSE	11:07:02
19	6512	BATE	11:06:46
41	6512	BATE	11:06:46
3	6510	BATE	11:06:44
5	6510	BATE	11:06:44
27	6510	BATE	11:06:44
52	6512	CHIX	11:06:44
60	6510	LSE	11:06:44
33	6504	CHIX	11:06:14
26	6500	CHIX	11:05:17
127	6500	LSE	11:05:17
28	6504	CHIX	11:03:59
5	6504	CHIX	11:03:49
18	6504	CHIX	11:03:48
9	6504	CHIX	11:03:48
14	6504	CHIX	11:03:48
24	6504	CHIX	11:03:29
26	6502	CHIX	11:03:14
63	6502	LSE	11:03:14
58	6502	LSE	11:03:14
16	6502	BATE	11:03:02
24	6504	CHIX	11:02:24
18	6502	BATE	11:02:02
9	6504	BATE	11:01:49
10	6504	BATE	11:01:49
27	6504	CHIX	11:01:49
27	6506	CHIX	11:01:02
29	6508	CHIX	11:00:03
26	6508	CHIX	11:00:03
128	6508	LSE	11:00:03
1	6510	CHIX	10:59:04
27	6510	CHIX	10:59:04
36	6510	CHIX	10:59:04
10	6512	BATE	10:59:03
11	6512	CHIX	10:56:20
14	6512	CHIX	10:56:20
25	6512	CHIX	10:56:20
23	6512	BATE	10:53:40
27	6514	CHIX	10:53:40
122	6512	LSE	10:53:40
17	6514	BATE	10:53:27
30	6516	CHIX	10:53:27
17	6514	BATE	10:52:02
31	6514	CHIX	10:52:02
59	6514	LSE	10:52:02
54	6514	LSE	10:52:02
2	6514	BATE	10:51:39
22	6514	CHIX	10:51:39
4	6514	CHIX	10:51:39
17	6518	BATE	10:51:19
29	6514	CHIX	10:50:09
17	6508	BATE	10:46:15
29	6506	CHIX	10:46:15
19	6500	BATE	10:43:30
27	6500	CHIX	10:43:30
28	6502	CHIX	10:43:27
7	6500	BATE	10:43:00
24	6496	CHIX	10:42:33
25	6494	CHIX	10:42:33
134	6494	LSE	10:42:33
13	6494	BATE	10:41:22
29	6494	CHIX	10:41:22
3	6494	BATE	10:40:56
81	6496	LSE	10:40:51
50	6496	LSE	10:40:51
122	6498	LSE	10:40:51
17	6500	BATE	10:40:42
1	6500	BATE	10:40:40
18	6502	BATE	10:39:03
15	6502	BATE	10:39:03
4	6502	BATE	10:39:03
37	6502	CHIX	10:39:03
24	6504	CHIX	10:38:41
131	6506	LSE	10:38:40
6	6506	CHIX	10:38:24
25	6506	CHIX	10:37:52
128	6506	LSE	10:37:52
26	6508	CHIX	10:37:49
24	6510	CHIX	10:37:40
1	6512	BATE	10:37:24
17	6512	CHIX	10:37:02
13	6512	CHIX	10:37:02
27	6514	CHIX	10:36:59
129	6514	LSE	10:35:29
19	6516	BATE	10:35:26
28	6516	CHIX	10:35:26
24	6518	CHIX	10:35:23
29	6520	CHIX	10:34:23
19	6518	BATE	10:32:03
37	6520	CHIX	10:32:02
28	6522	CHIX	10:32:02
121	6520	LSE	10:32:02
121	6522	LSE	10:32:02
4	6522	BATE	10:31:56
12	6522	BATE	10:31:56
27	6524	CHIX	10:31:56
116	6524	LSE	10:31:56
18	6526	BATE	10:30:21
25	6526	CHIX	10:30:21
23	6526	CHIX	10:30:15
1	6526	CHIX	10:30:15
16	6524	BATE	10:29:50
27	6524	CHIX	10:29:50
119	6524	LSE	10:29:50
10	6524	LSE	10:29:50
1	6524	CHIX	10:28:34
27	6524	CHIX	10:28:34
34	6524	LSE	10:28:34
27	6520	CHIX	10:28:03
30	6518	BATE	10:27:23
23	6518	BATE	10:27:23
40	6518	CHIX	10:27:23
26	6516	CHIX	10:27:23
26	6516	CHIX	10:27:23
19	6516	LSE	10:27:23
14	6516	LSE	10:27:23
74	6516	LSE	10:27:23
10	6516	LSE	10:27:23
29	6504	CHIX	10:23:23
41	6504	CHIX	10:23:23
10	6504	CHIX	10:22:10
1	6504	CHIX	10:20:39
122	6504	LSE	10:18:21
1	6508	CHIX	10:18:18
28	6508	CHIX	10:18:18
16	6506	BATE	10:18:06
134	6506	LSE	10:18:06
17	6508	BATE	10:17:53
24	6508	CHIX	10:17:53
50	6510	CHIX	10:17:48
24	6510	CHIX	10:17:48
27	6508	CHIX	10:17:27
27	6502	CHIX	10:16:41
9	6502	CHIX	10:16:41
1	6502	CHIX	10:16:41
9	6502	CHIX	10:16:41
8	6502	CHIX	10:16:41
6	6502	CHIX	10:16:41
25	6506	BATE	10:14:56
31	6502	CHIX	10:14:56
98	6506	LSE	10:14:56
37	6506	LSE	10:14:56
29	6510	CHIX	10:14:50
10	6510	CHIX	10:14:49
10	6510	CHIX	10:14:49
19	6510	CHIX	10:14:49
30	6510	CHIX	10:14:49
27	6512	CHIX	10:14:39
6	6514	BATE	10:14:25
26	6514	CHIX	10:14:25
27	6516	CHIX	10:14:25
10	6514	BATE	10:12:11
29	6514	CHIX	10:12:11
28	6516	CHIX	10:12:11
24	6514	CHIX	10:12:11
29	6522	CHIX	10:10:43
29	6522	CHIX	10:10:43
118	6522	LSE	10:10:43
18	6522	LSE	10:10:43
26	6520	CHIX	10:05:34
16	6524	BATE	10:03:40
37	6524	CHIX	10:03:36
126	6524	LSE	10:03:36
16	6526	BATE	10:03:33
25	6526	CHIX	10:03:32
137	6526	LSE	10:03:32
17	6526	BATE	10:03:08
65	6524	CHIX	10:02:27
16	6522	CHIX	10:02:21
13	6522	CHIX	10:02:21
26	6524	CHIX	10:01:39
23	6526	BATE	10:01:36
117	6526	LSE	10:01:36
24	6528	CHIX	10:01:35
128	6528	LSE	10:01:35
4	6530	CHIX	10:00:25
23	6530	CHIX	10:00:25
31	6530	CHIX	10:00:25
18	6530	BATE	10:00:24
33	6530	LSE	10:00:24
90	6530	LSE	10:00:24
113	6530	LSE	10:00:24
88	6530	LSE	10:00:24
40	6530	LSE	10:00:24
137	6528	LSE	10:00:24
10	6528	CHIX	09:59:29
27	6528	CHIX	09:59:19
25	6530	CHIX	09:59:18
12	6528	BATE	09:58:45
9	6528	BATE	09:58:45
1	6528	BATE	09:58:45
27	6528	CHIX	09:58:45
112	6528	LSE	09:58:45
60	6526	LSE	09:57:25
122	6526	LSE	09:57:25
27	6520	CHIX	09:57:06
26	6520	CHIX	09:57:06
35	6520	LSE	09:57:06
111	6522	LSE	09:56:59
15	6522	LSE	09:56:59
8	6526	BATE	09:56:53
16	6526	BATE	09:56:53
97	6524	LSE	09:56:53
38	6524	LSE	09:56:53
125	6526	LSE	09:56:49
6	6528	BATE	09:56:37
8	6528	BATE	09:56:37
26	6528	CHIX	09:56:37
29	6528	CHIX	09:56:37
47	6528	CHIX	09:56:37
72	6528	CHIX	09:56:34
5	6528	CHIX	09:56:34
8	6528	BATE	09:56:25
134	6528	LSE	09:56:25
29	6520	CHIX	09:55:47
28	6524	CHIX	09:55:44
135	6526	LSE	09:55:44
22	6528	CHIX	09:55:38
7	6528	CHIX	09:55:38
135	6528	LSE	09:55:38
41	6530	LSE	09:55:32
10	6530	LSE	09:55:32
103	6530	LSE	09:55:23
56	6530	CHIX	09:55:21
60	6530	LSE	09:55:21
26	6532	CHIX	09:55:15
27	6528	CHIX	09:55:15
59	6532	CHIX	09:55:15
28	6530	LSE	09:55:15
41	6530	LSE	09:55:15
50	6530	LSE	09:55:15
29	6526	CHIX	09:55:07
238	6526	LSE	09:55:07
127	6526	LSE	09:55:07
18	6526	BATE	09:54:23
2	6526	BATE	09:53:43
116	6528	LSE	09:51:40
22	6530	CHIX	09:51:23
10	6530	CHIX	09:51:19
21	6530	CHIX	09:51:18
16	6534	BATE	09:49:53
40	6534	CHIX	09:49:53
31	6538	CHIX	09:48:12
10	6540	CHIX	09:47:30
26	6540	CHIX	09:47:29
7	6544	BATE	09:45:55
10	6544	BATE	09:45:55
16	6544	BATE	09:45:55
129	6544	LSE	09:45:55
16	6546	BATE	09:45:48
28	6546	CHIX	09:45:11
24	6546	CHIX	09:45:11
26	6546	CHIX	09:45:11
17	6546	CHIX	09:45:11
36	6546	CHIX	09:45:11
17	6542	BATE	09:44:07
27	6542	CHIX	09:44:07
29	6532	CHIX	09:43:47
27	6532	CHIX	09:43:47
132	6532	LSE	09:43:47
19	6534	BATE	09:43:46
35	6534	CHIX	09:43:46
25	6534	CHIX	09:43:46
18	6532	CHIX	09:38:52
28	6532	CHIX	09:38:05
16	6538	BATE	09:36:20
19	6538	BATE	09:36:20
46	6538	CHIX	09:36:20
26	6540	CHIX	09:36:20
123	6538	LSE	09:36:20
1	6538	LSE	09:36:20
26	6546	CHIX	09:35:14
1	6546	BATE	09:34:14
5	6546	BATE	09:34:14
10	6546	CHIX	09:34:14
10	6546	BATE	09:34:12
135	6548	LSE	09:34:04
26	6550	CHIX	09:33:41
28	6552	CHIX	09:33:35
25	6552	CHIX	09:33:30
39	6552	LSE	09:33:30
87	6552	LSE	09:33:30
27	6554	CHIX	09:33:04
40	6556	CHIX	09:33:04
135	6554	LSE	09:33:04
12	6554	CHIX	09:32:27
17	6554	BATE	09:32:07
27	6554	CHIX	09:32:07
2	6554	CHIX	09:32:07
9	6556	CHIX	09:31:38
22	6554	BATE	09:30:37
25	6554	CHIX	09:30:37
5	6558	LSE	09:30:00
60	6558	LSE	09:30:00
50	6558	LSE	09:30:00
152	6558	LSE	09:30:00
25	6558	CHIX	09:29:12
40	6566	CHIX	09:29:00
58	6568	LSE	09:28:28
50	6568	LSE	09:28:22
61	6568	LSE	09:28:22
27	6566	CHIX	09:28:16
28	6568	CHIX	09:28:11
14	6560	BATE	09:27:49
29	6558	CHIX	09:27:44
134	6558	LSE	09:27:44
15	6560	BATE	09:27:15
17	6560	BATE	09:27:08
28	6560	CHIX	09:27:08
29	6560	CHIX	09:27:08
50	6560	LSE	09:27:08
50	6560	LSE	09:26:52
61	6560	LSE	09:26:52
30	6560	CHIX	09:26:38
27	6560	CHIX	09:26:38
24	6560	CHIX	09:26:38
50	6560	LSE	09:26:38
50	6560	LSE	09:26:38
170	6560	LSE	09:26:38
50	6560	LSE	09:26:38
50	6560	LSE	09:26:38
50	6560	LSE	09:26:38
50	6560	LSE	09:26:38
26	6560	CHIX	09:26:36
50	6560	LSE	09:26:35
50	6560	LSE	09:26:35
50	6560	LSE	09:26:35
27	6560	CHIX	09:26:28
6	6560	BATE	09:26:15
10	6560	BATE	09:26:15
28	6560	CHIX	09:26:15
1	6560	CHIX	09:26:15
1	6560	CHIX	09:26:15
28	6560	CHIX	09:26:15
61	6558	LSE	09:25:20
74	6558	LSE	09:25:20
10	6560	CHIX	09:24:58
28	6560	CHIX	09:24:58
3	6560	BATE	09:24:55
10	6560	BATE	09:24:55
10	6560	BATE	09:24:55
16	6558	BATE	09:23:38
27	6558	CHIX	09:23:38
122	6560	LSE	09:23:38
90	6562	LSE	09:23:29
50	6562	LSE	09:23:29
60	6562	LSE	09:23:29
44	6564	CHIX	09:23:28
137	6564	CHIX	09:23:18
18	6558	BATE	09:21:51
117	6558	LSE	09:21:51
18	6560	BATE	09:21:33
113	6560	LSE	09:21:33
27	6560	CHIX	09:21:28
29	6562	LSE	09:21:17
30	6562	LSE	09:21:17
38	6562	LSE	09:21:06
29	6560	CHIX	09:19:29
3	6560	LSE	09:19:29
152	6560	LSE	09:19:29
25	6562	CHIX	09:18:58
120	6560	LSE	09:18:52
9	6562	CHIX	09:18:46
17	6562	BATE	09:18:42
4	6562	BATE	09:18:42
13	6562	BATE	09:18:42
33	6562	BATE	09:18:42
27	6562	CHIX	09:18:42
114	6560	LSE	09:18:42
16	6560	BATE	09:18:28
29	6560	CHIX	09:18:28
29	6560	CHIX	09:18:28
28	6564	LSE	09:18:22
52	6564	LSE	09:18:22
50	6564	LSE	09:18:22
29	6564	LSE	09:18:22
87	6564	LSE	09:18:22
113	6564	LSE	09:18:22
2	6560	CHIX	09:18:20
22	6560	CHIX	09:18:20
22	6560	CHIX	09:18:17
22	6560	CHIX	09:18:17
4	6560	CHIX	09:18:17
28	6560	CHIX	09:18:17
7	6560	CHIX	09:18:15
17	6560	CHIX	09:18:15
30	6560	LSE	09:18:15
18	6560	LSE	09:18:15
7	6560	CHIX	09:18:08
17	6560	CHIX	09:18:08
18	6560	LSE	09:17:15
7	6560	LSE	09:17:07
29	6560	LSE	09:17:05
37	6560	LSE	09:16:39
48	6560	LSE	09:16:32
18	6560	LSE	09:16:12
16	6560	LSE	09:16:12
73	6560	LSE	09:16:12
5	6560	BATE	09:16:07
1	6560	BATE	09:16:07
5	6560	BATE	09:16:07
5	6560	BATE	09:16:07
3	6560	BATE	09:16:07
11	6560	CHIX	09:16:07
15	6560	CHIX	09:16:07
3	6560	BATE	09:16:06
10	6560	BATE	09:16:06
10	6560	BATE	09:16:06
9	6560	BATE	09:16:06
10	6560	BATE	09:16:06
1	6560	CHIX	09:16:06
28	6560	CHIX	09:16:06
16	6560	CHIX	09:16:06
28	6560	CHIX	09:16:06
1	6560	CHIX	09:16:06
28	6560	CHIX	09:16:06
28	6560	CHIX	09:16:06
20	6554	CHIX	09:14:45
9	6554	CHIX	09:14:35
19	6554	BATE	09:13:38
24	6558	CHIX	09:12:35
26	6558	CHIX	09:11:32
46	6560	LSE	09:11:14
83	6560	LSE	09:11:14
12	6560	CHIX	09:11:13
28	6560	CHIX	09:11:13
28	6560	CHIX	09:11:13
9	6560	BATE	09:11:10
10	6560	BATE	09:11:10
25	6560	CHIX	09:11:10
3	6560	CHIX	09:11:10
28	6560	CHIX	09:11:10
8	6560	BATE	09:10:56
10	6560	BATE	09:10:56
10	6560	BATE	09:10:56
10	6560	BATE	09:10:56
7	6560	BATE	09:10:56
27	6560	CHIX	09:10:54
130	6560	LSE	09:10:54
44	6562	LSE	09:10:41
52	6562	LSE	09:10:41
50	6562	LSE	09:10:41
23	6560	LSE	09:10:41
1	6562	LSE	09:10:32
26	6560	CHIX	09:10:17
43	6562	LSE	09:10:16
83	6562	LSE	09:10:16
74	6560	LSE	09:10:14
12	6560	LSE	09:10:14
8	6560	LSE	09:10:14
1	6562	BATE	09:10:13
17	6562	BATE	09:10:13
26	6562	CHIX	09:10:13
26	6562	CHIX	09:10:13
25	6560	LSE	09:10:13
27	6558	LSE	09:10:13
20	6558	CHIX	09:08:08
26	6558	CHIX	09:07:58
26	6560	CHIX	09:07:58
50	6558	LSE	09:07:58
52	6558	LSE	09:07:58
70	6558	LSE	09:07:58
113	6558	LSE	09:07:58
114	6558	LSE	09:07:58
16	6558	BATE	09:02:07
27	6558	CHIX	09:02:07
29	6558	CHIX	09:02:07
119	6558	LSE	09:02:07
18	6566	BATE	09:01:41
19	6566	BATE	09:01:41
26	6562	CHIX	09:01:41
27	6566	CHIX	09:01:41
59	6566	CHIX	09:01:41
129	6566	LSE	09:01:41
137	6566	LSE	09:01:41
18	6552	BATE	09:01:14
29	6552	CHIX	09:01:14
36	6552	LSE	09:01:14
50	6552	LSE	09:01:13
28	6552	CHIX	09:01:12
50	6552	LSE	09:01:12
50	6552	LSE	09:01:12
16	6552	BATE	09:01:10
55	6552	CHIX	09:01:10
66	6552	LSE	09:01:10
50	6552	LSE	09:01:10
77	6552	LSE	09:01:10
50	6552	LSE	09:01:10
27	6552	CHIX	09:01:08
10	6552	BATE	09:01:06
5	6552	BATE	09:01:06
10	6552	BATE	09:01:06
26	6552	CHIX	09:01:06
7	6552	BATE	09:01:04
10	6552	BATE	09:01:04
6	6552	BATE	09:01:04
10	6552	BATE	09:01:04
25	6552	CHIX	09:01:04
28	6552	CHIX	09:01:04
8	6552	BATE	09:01:02
10	6552	BATE	09:01:02
9	6552	CHIX	09:01:02
28	6552	CHIX	09:01:02
12	6552	CHIX	09:01:02
28	6552	CHIX	09:01:02
16	6552	CHIX	09:01:02
7	6552	CHIX	09:01:02
28	6552	CHIX	09:01:02
17	6546	BATE	08:59:36
26	6548	CHIX	08:59:36
24	6546	CHIX	08:59:36
104	6546	LSE	08:58:20
23	6546	LSE	08:58:20
9	6546	LSE	08:58:20
26	6546	CHIX	08:58:14
10	6548	BATE	08:58:10
14	6548	BATE	08:58:10
14	6548	CHIX	08:58:10
13	6548	CHIX	08:58:10
127	6548	LSE	08:58:10
130	6548	LSE	08:58:10
23	6548	LSE	08:58:10
29	6550	CHIX	08:57:51
25	6550	CHIX	08:57:41
5	6550	CHIX	08:57:41
45	6550	LSE	08:57:41
25	6550	CHIX	08:57:40
29	6550	CHIX	08:57:40
45	6550	LSE	08:57:40
45	6550	LSE	08:57:40
10	6550	CHIX	08:57:39
16	6550	CHIX	08:57:39
23	6550	LSE	08:57:38
51	6550	LSE	08:57:38
37	6550	LSE	08:57:38
3	6550	BATE	08:57:28
5	6550	BATE	08:57:28
5	6550	BATE	08:57:28
5	6550	BATE	08:57:28
5	6550	BATE	08:57:28
5	6550	BATE	08:57:28
13	6550	CHIX	08:57:28
13	6550	CHIX	08:57:28
4	6548	BATE	08:57:20
5	6550	BATE	08:57:20
5	6550	BATE	08:57:20
5	6550	BATE	08:57:20
3	6550	BATE	08:57:20
10	6548	BATE	08:57:20
13	6550	CHIX	08:57:20
13	6550	CHIX	08:57:20
13	6550	CHIX	08:57:20
13	6550	CHIX	08:57:20
13	6550	CHIX	08:57:20
13	6550	CHIX	08:57:20
13	6550	CHIX	08:57:20
3	6546	CHIX	08:56:30
25	6546	CHIX	08:56:30
10	6546	CHIX	08:56:30
9	6546	CHIX	08:56:30
3	6546	BATE	08:56:20
6	6546	CHIX	08:56:20
9	6546	BATE	08:56:11
2	6546	BATE	08:56:06
5	6546	BATE	08:56:00
17	6546	CHIX	08:55:39
15	6544	BATE	08:54:10
5	6544	BATE	08:54:10
8	6546	CHIX	08:53:09
22	6546	CHIX	08:53:09
134	6546	LSE	08:53:09
24	6548	CHIX	08:52:52
112	6548	LSE	08:52:52
27	6550	CHIX	08:52:18
25	6544	CHIX	08:48:22
28	6544	CHIX	08:47:03
26	6546	CHIX	08:46:49
16	6550	BATE	08:46:43
28	6548	CHIX	08:46:43
27	6550	LSE	08:46:43
50	6550	LSE	08:46:43
60	6550	LSE	08:46:43
132	6548	LSE	08:46:43
111	6548	LSE	08:46:43
35	6544	CHIX	08:45:47
107	6544	CHIX	08:45:47
21	6544	BATE	08:45:46
1	6544	CHIX	08:45:46
27	6530	CHIX	08:42:21
30	6532	BATE	08:42:14
25	6532	CHIX	08:42:14
7	6532	CHIX	08:39:51
21	6532	CHIX	08:39:51
24	6534	CHIX	08:39:23
128	6536	LSE	08:39:23
26	6538	BATE	08:38:56
29	6540	CHIX	08:38:56
103	6540	LSE	08:38:56
30	6540	LSE	08:38:56
17	6542	BATE	08:38:09
1	6542	BATE	08:38:09
1	6540	CHIX	08:38:09
32	6542	CHIX	08:38:09
17	6542	BATE	08:37:49
25	6538	CHIX	08:36:17
70	6538	LSE	08:36:17
57	6538	LSE	08:36:17
33	6542	CHIX	08:36:05
27	6532	CHIX	08:34:01
28	6532	CHIX	08:34:01
18	6534	BATE	08:33:33
15	6534	BATE	08:33:33
2	6534	BATE	08:33:33
27	6534	CHIX	08:33:33
24	6534	LSE	08:33:33
59	6534	LSE	08:33:33
36	6534	LSE	08:33:33
15	6534	LSE	08:33:33
76	6538	CHIX	08:33:16
13	6532	BATE	08:33:03
5	6532	BATE	08:33:03
16	6534	BATE	08:33:03
26	6532	CHIX	08:33:03
39	6528	CHIX	08:31:47
29	6528	CHIX	08:31:47
14	6530	CHIX	08:31:47
12	6530	CHIX	08:31:47
50	6528	LSE	08:31:47
60	6528	LSE	08:31:47
46	6530	LSE	08:31:47
67	6530	LSE	08:31:47
25	6532	CHIX	08:30:34
19	6534	BATE	08:30:02
24	6534	CHIX	08:30:02
1	6534	CHIX	08:30:02
28	6534	CHIX	08:30:02
1	6538	CHIX	08:27:41
2	6538	BATE	08:27:10
17	6538	BATE	08:27:10
97	6536	LSE	08:27:10
26	6536	LSE	08:27:10
29	6540	CHIX	08:26:50
8	6540	CHIX	08:26:50
97	6538	LSE	08:26:50
17	6538	LSE	08:26:50
123	6540	LSE	08:26:50
27	6540	CHIX	08:26:40
33	6540	LSE	08:26:40
17	6526	BATE	08:25:21
13	6524	CHIX	08:25:21
15	6524	CHIX	08:25:21
36	6526	CHIX	08:25:20
80	6526	LSE	08:25:20
46	6526	LSE	08:25:20
16	6528	BATE	08:25:18
29	6530	CHIX	08:25:18
55	6532	CHIX	08:25:12
4	6494	BATE	08:23:16
22	6494	BATE	08:23:16
17	6494	BATE	08:23:16
18	6492	CHIX	08:23:16
6	6492	CHIX	08:23:16
4	6492	CHIX	08:23:16
29	6494	CHIX	08:23:16
25	6494	CHIX	08:23:16
25	6494	CHIX	08:23:16
27	6492	CHIX	08:22:24
27	6494	CHIX	08:21:38
81	6494	LSE	08:21:38
31	6494	LSE	08:21:38
49	6500	CHIX	08:21:24
18	6494	CHIX	08:20:20
8	6494	CHIX	08:20:20
29	6496	CHIX	08:19:28
18	6498	BATE	08:19:24
28	6498	CHIX	08:19:24
24	6510	BATE	08:18:59
26	6510	CHIX	08:18:59
94	6510	LSE	08:18:56
37	6510	LSE	08:18:56
7	6510	LSE	08:18:55
11	6512	CHIX	08:18:50
1	6512	CHIX	08:18:47
12	6512	CHIX	08:18:45
16	6512	LSE	08:18:35
102	6512	LSE	08:18:35
25	6514	CHIX	08:18:30
20	6512	LSE	08:18:30
24	6516	CHIX	08:18:05
14	6516	CHIX	08:18:05
10	6516	CHIX	08:18:00
7	6516	CHIX	08:18:00
22	6516	CHIX	08:17:50
17	6516	CHIX	08:17:42
18	6516	BATE	08:17:29
13	6516	CHIX	08:17:27
27	6516	CHIX	08:17:27
17	6514	BATE	08:17:25
4	6514	CHIX	08:17:25
17	6516	CHIX	08:17:25
60	6510	LSE	08:17:13
25	6512	CHIX	08:16:59
25	6514	CHIX	08:16:59
2	6514	CHIX	08:16:59
25	6514	CHIX	08:16:59
26	6514	CHIX	08:16:57
26	6518	CHIX	08:16:25
16	6518	BATE	08:16:02
31	6524	CHIX	08:15:49
18	6528	BATE	08:15:48
4	6530	CHIX	08:15:48
136	6526	LSE	08:15:48
3	6530	CHIX	08:15:39
21	6530	CHIX	08:15:39
26	6532	CHIX	08:15:08
29	6534	CHIX	08:15:07
45	6534	LSE	08:15:07
31	6534	LSE	08:15:07
42	6534	LSE	08:15:07
2	6536	BATE	08:14:27
2	6536	BATE	08:14:27
3	6536	BATE	08:14:27
4	6536	BATE	08:14:27
19	6536	BATE	08:14:27
5	6536	BATE	08:14:27
28	6536	CHIX	08:14:27
135	6536	LSE	08:14:27
27	6536	CHIX	08:13:30
9	6536	CHIX	08:13:27
16	6536	CHIX	08:13:27
34	6540	CHIX	08:13:04
131	6540	LSE	08:13:04
17	6544	BATE	08:12:52
3	6542	BATE	08:12:52
2	6542	BATE	08:12:52
2	6542	BATE	08:12:52
10	6542	BATE	08:12:52
28	6544	CHIX	08:12:52
117	6544	LSE	08:12:52
63	6544	LSE	08:12:52
52	6544	LSE	08:12:52
25	6546	CHIX	08:12:44
28	6550	CHIX	08:12:44
16	6550	BATE	08:12:35
2	6546	BATE	08:12:35
29	6550	CHIX	08:12:30
13	6532	CHIX	08:11:27
124	6532	LSE	08:11:27
12	6532	CHIX	08:11:10
14	6532	CHIX	08:10:23
27	6532	CHIX	08:10:23
135	6532	LSE	08:10:23
8	6536	CHIX	08:10:04
19	6536	CHIX	08:10:04
43	6512	CHIX	08:08:15
27	6512	CHIX	08:08:08
25	6508	CHIX	08:06:38
24	6508	CHIX	08:06:38
16	6510	BATE	08:06:37
1	6510	BATE	08:06:31
1	6510	BATE	08:06:26
130	6514	LSE	08:06:18
34	6516	CHIX	08:05:58
113	6518	LSE	08:05:56
13	6526	BATE	08:05:31
5	6526	BATE	08:05:31
13	6526	BATE	08:05:31
3	6526	BATE	08:05:31
29	6526	CHIX	08:05:31
29	6532	CHIX	08:05:31
68	6526	LSE	08:05:31
53	6526	LSE	08:05:31
29	6530	CHIX	08:04:37
48	6528	LSE	08:04:37
34	6530	CHIX	08:04:14
1	6534	BATE	08:04:08
2	6534	BATE	08:04:04
6	6534	BATE	08:04:04
2	6534	BATE	08:04:04
3	6534	BATE	08:04:04
2	6534	BATE	08:04:04
84	6536	LSE	08:04:04
34	6536	LSE	08:04:04
47	6538	LSE	08:03:54
73	6538	LSE	08:03:54
29	6540	CHIX	08:03:07
127	6544	LSE	08:03:02
16	6552	BATE	08:02:52
18	6552	BATE	08:02:52
32	6550	CHIX	08:02:52
44	6550	LSE	08:02:52
81	6550	LSE	08:02:52
27	6554	CHIX	08:02:31
24	6558	CHIX	08:02:31
27	6558	CHIX	08:02:31
131	6560	LSE	08:02:31
129	6560	LSE	08:01:16
10	6560	LSE	08:01:16
19	6572	BATE	08:01:08
26	6570	CHIX	08:01:08
29	6568	CHIX	08:01:08
10	6568	CHIX	08:01:08
124	6574	LSE	08:01:08
19	6578	BATE	08:00:52
29	6580	CHIX	08:00:52
104	6576	LSE	08:00:52
20	6576	LSE	08:00:52
16	6584	BATE	08:00:41

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSSDFFMFEESEFI

Date		Source	Headline
1st May 2024	9:00 am	RNS	Total Voting Rights
1st May 2024	7:00 am	RNS	Trading Statement
29th Apr 2024	4:30 pm	RNS	Director/PCA Shareholding
26th Apr 2024	6:12 pm	RNS	Director/PDMR Shareholding
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

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