Transaction in Own Shares

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

Companies

Next (NXT)
UK 100

Latest directors dealings